Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.817 | 3.994 | 3.752 | 3.973 | 155,412 | +0.13(+3.38%) |
Jun 29, 2016 | 3.845 | 3.954 | 3.803 | 3.842 | 184,016 | +0.05(+1.39%) |
Jun 28, 2016 | 3.848 | 4.005 | 3.763 | 3.790 | 154,808 | +0.00(+0.13%) |
Jun 27, 2016 | 3.978 | 4.082 | 3.688 | 3.785 | 147,896 | -0.20(-4.96%) |
Jun 24, 2016 | 4.075 | 4.207 | 3.942 | 3.982 | 428,392 | -0.26(-6.18%) |
Jun 23, 2016 | 4.372 | 4.463 | 4.205 | 4.245 | 96,424 | -0.10(-2.30%) |
Jun 22, 2016 | 4.612 | 4.612 | 4.206 | 4.345 | 84,164 | -0.16(-3.50%) |
Jun 21, 2016 | 4.880 | 4.880 | 4.492 | 4.503 | 50,104 | -0.34(-7.07%) |
Jun 20, 2016 | 4.688 | 5.027 | 4.657 | 4.845 | 166,284 | +0.07(+1.41%) |
Jun 17, 2016 | 4.612 | 4.793 | 4.508 | 4.777 | 158,440 | +0.18(+3.92%) |
Jun 16, 2016 | 4.735 | 4.735 | 4.582 | 4.598 | 36,476 | -0.12(-2.60%) |
Jun 15, 2016 | 4.438 | 4.795 | 4.438 | 4.720 | 96,144 | +0.26(+5.89%) |
Jun 14, 2016 | 4.457 | 4.624 | 4.397 | 4.457 | 76,156 | +0.01(+0.17%) |
Jun 13, 2016 | 4.504 | 4.567 | 4.399 | 4.450 | 112,008 | -0.12(-2.73%) |
Jun 10, 2016 | 4.888 | 4.939 | 4.562 | 4.575 | 98,400 | -0.31(-6.39%) |
Jun 09, 2016 | 4.910 | 4.910 | 4.777 | 4.888 | 86,736 | -0.06(-1.31%) |
Jun 08, 2016 | 4.997 | 5.013 | 4.905 | 4.952 | 81,012 | -0.06(-1.10%) |
Jun 07, 2016 | 5.120 | 5.140 | 4.897 | 5.008 | 125,788 | -0.12(-2.29%) |
Jun 06, 2016 | 5.162 | 5.317 | 5.055 | 5.125 | 143,188 | -0.01(-0.24%) |
Jun 03, 2016 | 5.225 | 5.300 | 5.106 | 5.138 | 90,164 | -0.09(-1.77%) |
Jun 02, 2016 | 5.150 | 5.255 | 5.098 | 5.230 | 104,472 | +0.04(+0.67%) |
Jun 01, 2016 | 5.010 | 5.250 | 5.010 | 5.195 | 143,988 | +0.05(+0.92%) |
May 31, 2016 | 5.360 | 5.407 | 5.082 | 5.147 | 233,380 | -0.21(-3.92%) |
May 27, 2016 | 5.218 | 5.357 | 5.357 | 5.357 | 105,600 | +0.18(+3.58%) |
May 26, 2016 | 5.200 | 5.332 | 5.143 | 5.173 | 122,204 | -0.07(-1.38%) |
May 25, 2016 | 5.173 | 5.365 | 5.173 | 5.245 | 179,920 | +0.14(+2.69%) |
May 24, 2016 | 4.862 | 5.175 | 4.860 | 5.107 | 145,112 | +0.32(+6.63%) |
May 23, 2016 | 4.765 | 4.975 | 4.765 | 4.790 | 147,804 | -0.01(-0.26%) |
May 20, 2016 | 4.845 | 4.870 | 4.775 | 4.803 | 104,316 | -0.01(-0.26%) |
May 19, 2016 | 4.775 | 4.910 | 4.724 | 4.815 | 125,740 | +0.01(+0.21%) |
May 18, 2016 | 4.755 | 4.915 | 4.735 | 4.805 | 117,504 | +0.04(+0.89%) |
May 17, 2016 | 4.595 | 4.997 | 4.595 | 4.763 | 241,932 | +0.07(+1.44%) |
May 16, 2016 | 4.787 | 4.848 | 4.640 | 4.695 | 131,288 | -0.07(-1.47%) |
May 13, 2016 | 4.878 | 4.955 | 4.755 | 4.765 | 121,012 | -0.12(-2.46%) |
May 12, 2016 | 5.088 | 5.115 | 4.715 | 4.885 | 160,924 | -0.15(-2.98%) |
May 11, 2016 | 5.228 | 5.232 | 5.013 | 5.035 | 113,640 | -0.18(-3.45%) |
May 10, 2016 | 5.152 | 5.245 | 5.050 | 5.215 | 110,716 | +0.12(+2.31%) |
May 09, 2016 | 5.168 | 5.215 | 5.005 | 5.098 | 139,476 | +0.01(+0.15%) |
May 06, 2016 | 5.235 | 5.261 | 4.949 | 5.090 | 221,256 | -0.16(-3.09%) |
May 05, 2016 | 5.362 | 5.468 | 5.215 | 5.253 | 95,460 | -0.13(-2.42%) |
May 04, 2016 | 5.688 | 5.734 | 5.380 | 5.383 | 177,096 | -0.33(-5.82%) |
May 03, 2016 | 5.867 | 5.885 | 5.631 | 5.715 | 77,680 | -0.20(-3.34%) |
May 02, 2016 | 6.143 | 6.280 | 5.878 | 5.912 | 129,468 | -0.27(-4.29%) |
Apr 29, 2016 | 6.280 | 6.280 | 5.885 | 6.178 | 350,408 | -0.06(-0.96%) |
Apr 28, 2016 | 6.162 | 6.375 | 6.134 | 6.237 | 196,788 | +0.04(+0.73%) |
Apr 27, 2016 | 6.200 | 6.247 | 6.095 | 6.192 | 91,996 | +0.00(+0.04%) |
Apr 26, 2016 | 5.900 | 6.229 | 5.867 | 6.190 | 145,080 | +0.28(+4.65%) |
Apr 25, 2016 | 6.117 | 6.125 | 5.842 | 5.915 | 174,536 | -0.22(-3.66%) |
Apr 22, 2016 | 6.397 | 6.530 | 6.128 | 6.140 | 295,768 | -0.24(-3.69%) |
Apr 21, 2016 | 6.900 | 6.900 | 6.327 | 6.375 | 132,792 | -0.42(-6.25%) |
Apr 20, 2016 | 6.612 | 6.875 | 6.575 | 6.800 | 133,284 | +0.19(+2.84%) |
Apr 19, 2016 | 6.668 | 6.840 | 6.582 | 6.612 | 111,704 | +0.01(+0.15%) |
Apr 18, 2016 | 6.525 | 6.700 | 6.475 | 6.603 | 150,196 | +0.07(+1.11%) |
Apr 15, 2016 | 6.380 | 6.655 | 6.380 | 6.530 | 173,216 | +0.11(+1.75%) |
Apr 14, 2016 | 6.383 | 6.575 | 6.282 | 6.418 | 120,816 | +0.04(+0.63%) |
Apr 13, 2016 | 6.407 | 6.752 | 6.338 | 6.378 | 170,976 | -0.03(-0.55%) |
Apr 12, 2016 | 6.350 | 6.561 | 6.250 | 6.412 | 131,024 | +0.08(+1.30%) |
Apr 11, 2016 | 6.732 | 6.822 | 6.330 | 6.330 | 215,324 | -0.32(-4.85%) |
Apr 08, 2016 | 6.660 | 6.779 | 6.560 | 6.652 | 139,880 | +0.08(+1.29%) |
Apr 07, 2016 | 6.905 | 6.905 | 6.496 | 6.567 | 163,564 | -0.36(-5.23%) |
Apr 06, 2016 | 7.250 | 7.298 | 6.822 | 6.930 | 135,420 | -0.41(-5.62%) |
Apr 05, 2016 | 7.250 | 7.402 | 7.130 | 7.343 | 238,760 | -0.07(-0.91%) |
Apr 04, 2016 | 7.565 | 7.700 | 7.353 | 7.410 | 165,360 | -0.18(-2.40%) |