Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.150 | 5.320 | 5.100 | 5.230 | 8,720 | +0.12(+2.35%) |
Jun 29, 2016 | 5.310 | 5.330 | 5.080 | 5.110 | 17,473 | -0.13(-2.48%) |
Jun 28, 2016 | 4.950 | 5.240 | 4.950 | 5.240 | 7,043 | +0.27(+5.43%) |
Jun 27, 2016 | 5.150 | 5.160 | 4.900 | 4.970 | 48,216 | -0.08(-1.58%) |
Jun 24, 2016 | 5.040 | 5.220 | 5.040 | 5.050 | 17,081 | -0.05(-0.98%) |
Jun 23, 2016 | 5.180 | 5.410 | 5.100 | 5.100 | 14,008 | -0.10(-1.92%) |
Jun 22, 2016 | 5.360 | 5.360 | 5.050 | 5.200 | 34,765 | -0.19(-3.53%) |
Jun 21, 2016 | 5.360 | 5.410 | 5.300 | 5.390 | 9,664 | -0.01(-0.19%) |
Jun 20, 2016 | 5.280 | 5.490 | 5.270 | 5.400 | 15,565 | +0.12(+2.27%) |
Jun 17, 2016 | 5.410 | 5.570 | 5.270 | 5.280 | 22,539 | -0.18(-3.30%) |
Jun 16, 2016 | 5.550 | 5.650 | 5.350 | 5.460 | 41,669 | -0.19(-3.36%) |
Jun 15, 2016 | 5.610 | 5.990 | 5.595 | 5.650 | 72,749 | +0.12(+2.17%) |
Jun 14, 2016 | 5.410 | 5.550 | 5.391 | 5.530 | 20,685 | +0.19(+3.56%) |
Jun 13, 2016 | 5.440 | 5.650 | 5.340 | 5.340 | 26,001 | -0.05(-0.93%) |
Jun 10, 2016 | 5.190 | 5.690 | 5.190 | 5.390 | 50,313 | +0.14(+2.67%) |
Jun 09, 2016 | 5.050 | 5.250 | 5.050 | 5.250 | 40,633 | +0.18(+3.55%) |
Jun 08, 2016 | 5.100 | 5.150 | 5.050 | 5.070 | 27,127 | -0.08(-1.55%) |
Jun 07, 2016 | 5.080 | 5.240 | 5.037 | 5.150 | 62,556 | +0.13(+2.59%) |
Jun 06, 2016 | 5.080 | 5.110 | 5.000 | 5.020 | 39,268 | -0.06(-1.18%) |
Jun 03, 2016 | 5.000 | 5.090 | 5.000 | 5.080 | 14,070 | +0.03(+0.59%) |
Jun 02, 2016 | 4.990 | 5.080 | 4.990 | 5.050 | 15,060 | +0.01(+0.20%) |
Jun 01, 2016 | 5.000 | 5.040 | 5.000 | 5.040 | 8,706 | +0.04(+0.80%) |
May 31, 2016 | 4.950 | 5.040 | 4.920 | 5.000 | 37,449 | +0.09(+1.83%) |
May 27, 2016 | 5.000 | 4.910 | 4.910 | 4.910 | 23,900 | -0.08(-1.60%) |
May 26, 2016 | 4.929 | 4.990 | 4.929 | 4.990 | 10,713 | +0.03(+0.60%) |
May 25, 2016 | 4.950 | 4.980 | 4.860 | 4.960 | 27,882 | +0.04(+0.81%) |
May 24, 2016 | 4.860 | 4.980 | 4.860 | 4.920 | 20,279 | +0.07(+1.44%) |
May 23, 2016 | 4.790 | 4.940 | 4.790 | 4.850 | 14,034 | +0.00(+0.00%) |
May 20, 2016 | 4.750 | 5.000 | 4.730 | 4.850 | 39,868 | +0.10(+2.11%) |
May 19, 2016 | 4.750 | 4.750 | 4.720 | 4.750 | 6,157 | +0.02(+0.42%) |
May 18, 2016 | 4.690 | 4.750 | 4.680 | 4.730 | 14,457 | +0.07(+1.50%) |
May 17, 2016 | 4.690 | 4.700 | 4.660 | 4.660 | 7,684 | -0.01(-0.21%) |
May 16, 2016 | 4.696 | 4.696 | 4.660 | 4.670 | 28,058 | +0.01(+0.21%) |
May 13, 2016 | 4.680 | 4.696 | 4.650 | 4.660 | 22,454 | -0.02(-0.43%) |
May 12, 2016 | 4.680 | 4.700 | 4.650 | 4.680 | 20,571 | +0.00(+0.00%) |
May 11, 2016 | 4.679 | 4.680 | 4.650 | 4.680 | 5,841 | +0.00(+0.00%) |
May 10, 2016 | 4.676 | 4.680 | 4.550 | 4.680 | 13,038 | +0.02(+0.43%) |
May 09, 2016 | 4.580 | 4.690 | 4.580 | 4.660 | 31,657 | +0.16(+3.56%) |
May 06, 2016 | 4.320 | 4.560 | 4.320 | 4.500 | 34,059 | +0.10(+2.27%) |
May 05, 2016 | 4.220 | 4.430 | 4.220 | 4.400 | 42,562 | +0.19(+4.51%) |
May 04, 2016 | 4.560 | 4.610 | 4.210 | 4.210 | 69,499 | -0.38(-8.28%) |
May 03, 2016 | 4.550 | 4.620 | 4.530 | 4.590 | 5,180 | +0.01(+0.22%) |
May 02, 2016 | 4.530 | 4.620 | 4.500 | 4.580 | 9,077 | +0.06(+1.33%) |
Apr 29, 2016 | 4.560 | 4.560 | 4.510 | 4.520 | 11,035 | -0.04(-0.88%) |
Apr 28, 2016 | 4.570 | 4.690 | 4.560 | 4.560 | 11,469 | -0.10(-2.15%) |
Apr 27, 2016 | 4.616 | 4.670 | 4.580 | 4.660 | 2,924 | +0.06(+1.30%) |
Apr 26, 2016 | 4.680 | 4.680 | 4.590 | 4.600 | 2,813 | -0.01(-0.22%) |
Apr 25, 2016 | 4.622 | 4.670 | 4.580 | 4.610 | 3,830 | +0.03(+0.66%) |
Apr 22, 2016 | 4.590 | 4.650 | 4.560 | 4.580 | 65,096 | -0.05(-1.08%) |
Apr 21, 2016 | 4.640 | 4.690 | 4.630 | 4.630 | 4,744 | -0.05(-1.07%) |
Apr 20, 2016 | 4.610 | 4.690 | 4.610 | 4.680 | 1,892 | -0.01(-0.21%) |
Apr 19, 2016 | 4.620 | 4.700 | 4.620 | 4.690 | 16,253 | +0.05(+1.08%) |
Apr 18, 2016 | 4.660 | 4.690 | 4.580 | 4.640 | 40,167 | +0.03(+0.65%) |
Apr 15, 2016 | 4.680 | 4.680 | 4.610 | 4.610 | 4,703 | -0.08(-1.71%) |
Apr 14, 2016 | 4.640 | 4.690 | 4.639 | 4.690 | 4,178 | +0.05(+1.08%) |
Apr 13, 2016 | 4.680 | 4.700 | 4.640 | 4.640 | 3,481 | +0.03(+0.65%) |
Apr 12, 2016 | 4.590 | 4.700 | 4.590 | 4.610 | 5,675 | +0.01(+0.22%) |
Apr 11, 2016 | 4.760 | 4.760 | 4.600 | 4.600 | 10,314 | -0.10(-2.13%) |
Apr 08, 2016 | 4.630 | 4.760 | 4.630 | 4.700 | 18,303 | +0.07(+1.51%) |
Apr 07, 2016 | 4.700 | 4.747 | 4.560 | 4.630 | 8,807 | -0.04(-0.85%) |
Apr 06, 2016 | 4.620 | 4.700 | 4.610 | 4.670 | 17,511 | +0.01(+0.21%) |
Apr 05, 2016 | 4.690 | 4.700 | 4.660 | 4.660 | 9,319 | +0.00(+0.00%) |
Apr 04, 2016 | 4.690 | 4.700 | 4.620 | 4.660 | 8,527 | +0.01(+0.22%) |