Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.486 | 4.502 | 4.437 | 4.486 | 135,399 | +0.04(+0.91%) |
Jun 29, 2016 | 4.405 | 4.494 | 4.405 | 4.445 | 173,151 | +0.05(+1.11%) |
Jun 28, 2016 | 4.405 | 4.429 | 4.364 | 4.396 | 221,836 | +0.03(+0.74%) |
Jun 27, 2016 | 4.486 | 4.486 | 4.340 | 4.364 | 113,749 | -0.13(-2.89%) |
Jun 24, 2016 | 4.437 | 4.543 | 4.437 | 4.494 | 102,838 | -0.07(-1.60%) |
Jun 23, 2016 | 4.591 | 4.608 | 4.567 | 4.567 | 60,729 | +0.01(+0.18%) |
Jun 22, 2016 | 4.543 | 4.575 | 4.518 | 4.559 | 67,711 | +0.00(+0.00%) |
Jun 21, 2016 | 4.543 | 4.567 | 4.535 | 4.559 | 35,935 | +0.00(+0.00%) |
Jun 20, 2016 | 4.535 | 4.580 | 4.510 | 4.559 | 143,928 | +0.01(+0.18%) |
Jun 17, 2016 | 4.510 | 4.551 | 4.461 | 4.551 | 86,256 | +0.02(+0.54%) |
Jun 16, 2016 | 4.543 | 4.543 | 4.461 | 4.526 | 88,781 | -0.07(-1.42%) |
Jun 15, 2016 | 4.551 | 4.591 | 4.510 | 4.591 | 71,539 | +0.02(+0.53%) |
Jun 14, 2016 | 4.591 | 4.616 | 4.494 | 4.567 | 93,523 | -0.04(-0.88%) |
Jun 13, 2016 | 4.681 | 4.681 | 4.608 | 4.608 | 86,446 | -0.05(-1.10%) |
Jun 10, 2016 | 4.651 | 4.675 | 4.603 | 4.659 | 78,886 | -0.02(-0.52%) |
Jun 09, 2016 | 4.675 | 4.683 | 4.661 | 4.683 | 32,907 | -0.02(-0.34%) |
Jun 08, 2016 | 4.651 | 4.699 | 4.635 | 4.699 | 66,447 | +0.05(+1.04%) |
Jun 07, 2016 | 4.643 | 4.675 | 4.643 | 4.651 | 43,552 | +0.01(+0.17%) |
Jun 06, 2016 | 4.578 | 4.667 | 4.562 | 4.643 | 145,584 | +0.05(+1.05%) |
Jun 03, 2016 | 4.554 | 4.594 | 4.546 | 4.594 | 94,348 | +0.02(+0.35%) |
Jun 02, 2016 | 4.538 | 4.594 | 4.538 | 4.578 | 77,557 | +0.04(+0.89%) |
Jun 01, 2016 | 4.506 | 4.562 | 4.506 | 4.538 | 82,139 | +0.02(+0.36%) |
May 31, 2016 | 4.482 | 4.554 | 4.482 | 4.522 | 172,820 | +0.05(+1.08%) |
May 27, 2016 | 4.482 | 4.474 | 4.474 | 4.474 | 76,050 | -0.01(-0.18%) |
May 26, 2016 | 4.490 | 4.494 | 4.465 | 4.482 | 62,703 | +0.01(+0.18%) |
May 25, 2016 | 4.465 | 4.538 | 4.441 | 4.474 | 70,281 | +0.02(+0.36%) |
May 24, 2016 | 4.385 | 4.482 | 4.385 | 4.457 | 90,636 | +0.07(+1.65%) |
May 23, 2016 | 4.361 | 4.417 | 4.361 | 4.385 | 66,565 | +0.02(+0.55%) |
May 20, 2016 | 4.377 | 4.401 | 4.361 | 4.361 | 79,821 | -0.01(-0.18%) |
May 19, 2016 | 4.385 | 4.393 | 4.345 | 4.369 | 87,689 | -0.02(-0.37%) |
May 18, 2016 | 4.369 | 4.433 | 4.369 | 4.385 | 100,237 | -0.02(-0.37%) |
May 17, 2016 | 4.425 | 4.433 | 4.385 | 4.401 | 63,750 | -0.05(-1.09%) |
May 16, 2016 | 4.393 | 4.449 | 4.393 | 4.449 | 132,999 | +0.07(+1.66%) |
May 13, 2016 | 4.417 | 4.428 | 4.377 | 4.377 | 59,367 | -0.04(-0.91%) |
May 12, 2016 | 4.417 | 4.465 | 4.401 | 4.417 | 81,518 | +0.00(+0.00%) |
May 11, 2016 | 4.441 | 4.449 | 4.393 | 4.417 | 137,268 | -0.02(-0.42%) |
May 10, 2016 | 4.412 | 4.460 | 4.412 | 4.436 | 115,921 | +0.02(+0.36%) |
May 09, 2016 | 4.420 | 4.444 | 4.396 | 4.420 | 516,433 | -0.01(-0.18%) |
May 06, 2016 | 4.412 | 4.428 | 4.380 | 4.428 | 90,240 | +0.00(+0.00%) |
May 05, 2016 | 4.412 | 4.436 | 4.404 | 4.428 | 38,889 | +0.00(+0.00%) |
May 04, 2016 | 4.428 | 4.428 | 4.388 | 4.428 | 69,074 | +0.00(+0.00%) |
May 03, 2016 | 4.452 | 4.468 | 4.396 | 4.428 | 75,991 | -0.04(-0.89%) |
May 02, 2016 | 4.468 | 4.492 | 4.452 | 4.468 | 138,203 | -0.01(-0.18%) |
Apr 29, 2016 | 4.500 | 4.505 | 4.452 | 4.476 | 102,134 | -0.01(-0.27%) |
Apr 28, 2016 | 4.476 | 4.556 | 4.476 | 4.488 | 168,855 | -0.00(-0.09%) |
Apr 27, 2016 | 4.452 | 4.524 | 4.452 | 4.492 | 198,275 | +0.02(+0.54%) |
Apr 26, 2016 | 4.492 | 4.516 | 4.452 | 4.468 | 89,385 | -0.03(-0.71%) |
Apr 25, 2016 | 4.492 | 4.504 | 4.468 | 4.500 | 116,783 | +0.02(+0.36%) |
Apr 22, 2016 | 4.444 | 4.484 | 4.436 | 4.484 | 184,304 | +0.04(+0.90%) |
Apr 21, 2016 | 4.436 | 4.484 | 4.436 | 4.444 | 169,272 | -0.01(-0.18%) |
Apr 20, 2016 | 4.436 | 4.458 | 4.428 | 4.452 | 102,289 | +0.01(+0.20%) |
Apr 19, 2016 | 4.420 | 4.452 | 4.420 | 4.443 | 148,534 | -0.00(-0.02%) |
Apr 18, 2016 | 4.372 | 4.444 | 4.372 | 4.444 | 89,626 | +0.04(+0.82%) |
Apr 15, 2016 | 4.380 | 4.428 | 4.380 | 4.408 | 120,324 | +0.02(+0.46%) |
Apr 14, 2016 | 4.356 | 4.396 | 4.356 | 4.388 | 165,025 | +0.02(+0.55%) |
Apr 13, 2016 | 4.356 | 4.364 | 4.316 | 4.364 | 192,044 | +0.02(+0.50%) |
Apr 12, 2016 | 4.342 | 4.350 | 4.326 | 4.342 | 280,392 | +0.02(+0.55%) |
Apr 11, 2016 | 4.310 | 4.349 | 4.295 | 4.318 | 159,967 | +0.03(+0.74%) |
Apr 08, 2016 | 4.279 | 4.326 | 4.279 | 4.287 | 108,821 | +0.02(+0.37%) |
Apr 07, 2016 | 4.279 | 4.303 | 4.263 | 4.271 | 158,428 | -0.02(-0.55%) |
Apr 06, 2016 | 4.271 | 4.310 | 4.255 | 4.295 | 236,777 | +0.02(+0.56%) |
Apr 05, 2016 | 4.247 | 4.279 | 4.231 | 4.271 | 150,691 | -0.02(-0.55%) |
Apr 04, 2016 | 4.310 | 4.334 | 4.263 | 4.295 | 235,642 | -0.03(-0.72%) |