Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.380 | 1.460 | 1.310 | 1.330 | 2,201,231 | -0.05(-3.62%) |
Jun 29, 2016 | 1.330 | 1.390 | 1.320 | 1.380 | 1,444,545 | +0.07(+5.34%) |
Jun 28, 2016 | 1.340 | 1.360 | 1.270 | 1.310 | 1,313,076 | +0.01(+0.77%) |
Jun 27, 2016 | 1.320 | 1.385 | 1.270 | 1.300 | 1,238,936 | -0.02(-1.52%) |
Jun 24, 2016 | 1.270 | 1.340 | 1.240 | 1.320 | 2,122,192 | +0.02(+1.54%) |
Jun 23, 2016 | 1.340 | 1.370 | 1.280 | 1.300 | 1,471,312 | -0.02(-1.52%) |
Jun 22, 2016 | 1.310 | 1.390 | 1.240 | 1.320 | 2,231,897 | +0.00(+0.00%) |
Jun 21, 2016 | 1.400 | 1.439 | 1.300 | 1.320 | 2,134,884 | -0.07(-5.04%) |
Jun 20, 2016 | 1.600 | 1.620 | 1.390 | 1.390 | 2,448,921 | -0.13(-8.55%) |
Jun 17, 2016 | 1.470 | 1.550 | 1.460 | 1.520 | 4,134,084 | +0.04(+2.70%) |
Jun 16, 2016 | 1.560 | 1.570 | 1.410 | 1.480 | 4,050,443 | -0.02(-1.33%) |
Jun 15, 2016 | 1.350 | 1.910 | 1.310 | 1.500 | 11,014,269 | +0.14(+10.29%) |
Jun 14, 2016 | 1.450 | 1.560 | 1.240 | 1.360 | 19,676,848 | -3.05(-69.16%) |
Jun 13, 2016 | 4.760 | 5.000 | 4.380 | 4.410 | 664,500 | -0.40(-8.32%) |
Jun 10, 2016 | 5.000 | 5.010 | 4.790 | 4.810 | 292,490 | -0.23(-4.56%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.020 | 5.040 | 511,404 | -0.63(-11.11%) |
Jun 08, 2016 | 5.570 | 5.680 | 5.385 | 5.670 | 488,081 | +0.16(+2.90%) |
Jun 07, 2016 | 5.600 | 5.790 | 5.490 | 5.510 | 618,383 | -0.15(-2.65%) |
Jun 06, 2016 | 5.670 | 5.730 | 5.510 | 5.660 | 503,368 | +0.00(+0.00%) |
Jun 03, 2016 | 5.750 | 5.750 | 5.480 | 5.660 | 390,048 | -0.09(-1.57%) |
Jun 02, 2016 | 5.300 | 5.770 | 5.300 | 5.750 | 468,875 | +0.43(+8.08%) |
Jun 01, 2016 | 5.250 | 5.421 | 5.245 | 5.320 | 276,831 | +0.02(+0.38%) |
May 31, 2016 | 5.190 | 5.380 | 5.065 | 5.300 | 236,394 | +0.11(+2.12%) |
May 27, 2016 | 5.160 | 5.190 | 5.190 | 5.190 | 138,100 | +0.03(+0.58%) |
May 26, 2016 | 5.200 | 5.290 | 5.050 | 5.160 | 151,147 | -0.04(-0.77%) |
May 25, 2016 | 5.180 | 5.330 | 4.965 | 5.200 | 409,373 | +0.04(+0.78%) |
May 24, 2016 | 4.940 | 5.180 | 4.830 | 5.160 | 339,556 | +0.28(+5.74%) |
May 23, 2016 | 4.820 | 5.030 | 4.810 | 4.880 | 284,322 | +0.05(+1.04%) |
May 20, 2016 | 4.560 | 4.845 | 4.500 | 4.830 | 316,455 | +0.27(+5.92%) |
May 19, 2016 | 4.620 | 4.740 | 4.525 | 4.560 | 432,821 | -0.08(-1.72%) |
May 18, 2016 | 4.530 | 4.870 | 4.500 | 4.640 | 593,706 | +0.09(+1.98%) |
May 17, 2016 | 4.740 | 4.750 | 4.510 | 4.550 | 401,849 | -0.20(-4.21%) |
May 16, 2016 | 4.840 | 4.840 | 4.540 | 4.750 | 498,578 | -0.04(-0.84%) |
May 13, 2016 | 4.670 | 4.930 | 4.640 | 4.790 | 318,064 | +0.09(+1.91%) |
May 12, 2016 | 4.970 | 5.099 | 4.620 | 4.700 | 279,980 | -0.23(-4.67%) |
May 11, 2016 | 5.180 | 5.311 | 4.920 | 4.930 | 237,064 | -0.27(-5.19%) |
May 10, 2016 | 5.180 | 5.290 | 5.030 | 5.200 | 261,166 | +0.02(+0.39%) |
May 09, 2016 | 4.780 | 5.390 | 4.745 | 5.180 | 454,732 | +0.36(+7.47%) |
May 06, 2016 | 5.050 | 5.100 | 4.725 | 4.820 | 461,513 | -0.29(-5.68%) |
May 05, 2016 | 5.040 | 5.430 | 4.880 | 5.110 | 693,243 | -0.33(-6.07%) |
May 04, 2016 | 5.600 | 5.660 | 5.180 | 5.440 | 542,828 | -0.20(-3.55%) |
May 03, 2016 | 5.780 | 5.970 | 5.610 | 5.640 | 292,094 | -0.23(-3.92%) |
May 02, 2016 | 5.850 | 5.980 | 5.716 | 5.870 | 345,870 | +0.07(+1.21%) |
Apr 29, 2016 | 5.920 | 6.020 | 5.740 | 5.800 | 316,245 | -0.17(-2.85%) |
Apr 28, 2016 | 5.960 | 6.200 | 5.800 | 5.970 | 512,257 | +0.01(+0.17%) |
Apr 27, 2016 | 6.130 | 6.285 | 5.810 | 5.960 | 608,013 | -0.20(-3.25%) |
Apr 26, 2016 | 6.400 | 6.430 | 6.100 | 6.160 | 302,062 | -0.26(-4.05%) |
Apr 25, 2016 | 6.510 | 6.630 | 6.305 | 6.420 | 229,907 | -0.13(-1.98%) |
Apr 22, 2016 | 6.520 | 6.590 | 6.350 | 6.550 | 265,841 | +0.07(+1.08%) |
Apr 21, 2016 | 6.240 | 6.500 | 6.130 | 6.480 | 361,683 | +0.20(+3.18%) |
Apr 20, 2016 | 6.450 | 6.600 | 6.140 | 6.280 | 352,337 | -0.16(-2.48%) |
Apr 19, 2016 | 6.390 | 6.490 | 6.280 | 6.440 | 252,901 | +0.08(+1.26%) |
Apr 18, 2016 | 6.260 | 6.470 | 6.190 | 6.360 | 553,102 | +0.11(+1.76%) |
Apr 15, 2016 | 6.090 | 6.300 | 6.000 | 6.250 | 437,709 | +0.13(+2.12%) |
Apr 14, 2016 | 6.250 | 6.320 | 6.030 | 6.120 | 299,048 | -0.14(-2.24%) |
Apr 13, 2016 | 5.920 | 6.260 | 5.890 | 6.260 | 453,415 | +0.40(+6.83%) |
Apr 12, 2016 | 5.810 | 5.900 | 5.690 | 5.860 | 381,148 | +0.08(+1.38%) |
Apr 11, 2016 | 6.020 | 6.140 | 5.730 | 5.780 | 326,608 | -0.21(-3.51%) |
Apr 08, 2016 | 6.320 | 6.320 | 5.830 | 5.990 | 466,055 | -0.23(-3.70%) |
Apr 07, 2016 | 6.130 | 6.430 | 5.990 | 6.220 | 579,150 | +0.03(+0.48%) |
Apr 06, 2016 | 5.820 | 6.450 | 5.820 | 6.190 | 1,048,503 | +0.45(+7.84%) |
Apr 05, 2016 | 5.460 | 5.810 | 5.350 | 5.740 | 705,428 | +0.25(+4.55%) |
Apr 04, 2016 | 5.460 | 5.710 | 5.430 | 5.490 | 756,913 | +0.08(+1.48%) |