Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.600 | 5.687 | 5.280 | 5.579 | 35,794 | +0.14(+2.56%) |
Jun 29, 2016 | 5.718 | 5.744 | 5.399 | 5.440 | 17,868 | -0.21(-3.70%) |
Jun 28, 2016 | 5.296 | 5.759 | 5.296 | 5.649 | 31,895 | +0.52(+10.05%) |
Jun 27, 2016 | 5.226 | 5.354 | 5.056 | 5.133 | 19,831 | +0.09(+1.83%) |
Jun 24, 2016 | 5.005 | 5.220 | 4.753 | 5.041 | 34,195 | +0.04(+0.72%) |
Jun 23, 2016 | 5.287 | 5.403 | 4.871 | 5.005 | 21,696 | +0.11(+2.31%) |
Jun 22, 2016 | 5.128 | 5.128 | 4.823 | 4.892 | 4,782 | -0.26(-5.03%) |
Jun 21, 2016 | 5.338 | 5.528 | 5.126 | 5.151 | 8,349 | -0.05(-0.94%) |
Jun 20, 2016 | 4.599 | 5.283 | 4.599 | 5.200 | 12,337 | +0.58(+12.56%) |
Jun 17, 2016 | 4.327 | 4.753 | 4.307 | 4.620 | 49,241 | +0.30(+6.89%) |
Jun 16, 2016 | 4.266 | 4.414 | 4.225 | 4.322 | 17,484 | +0.10(+2.43%) |
Jun 15, 2016 | 4.317 | 4.507 | 4.137 | 4.219 | 19,925 | -0.03(-0.60%) |
Jun 14, 2016 | 4.379 | 4.379 | 4.240 | 4.245 | 2,333 | -0.17(-3.95%) |
Jun 13, 2016 | 4.610 | 4.610 | 4.209 | 4.420 | 30,459 | -0.11(-2.49%) |
Jun 10, 2016 | 4.702 | 4.702 | 4.533 | 4.533 | 1,835 | -0.19(-4.02%) |
Jun 09, 2016 | 4.763 | 4.792 | 4.676 | 4.722 | 8,548 | +0.02(+0.33%) |
Jun 08, 2016 | 4.717 | 5.051 | 4.640 | 4.707 | 45,859 | +0.10(+2.23%) |
Jun 07, 2016 | 4.183 | 4.656 | 4.183 | 4.604 | 34,088 | +0.47(+11.43%) |
Jun 06, 2016 | 5.215 | 5.739 | 3.983 | 4.132 | 12,300 | +0.06(+1.39%) |
Jun 03, 2016 | 4.024 | 4.106 | 3.932 | 4.076 | 29,379 | +0.19(+4.96%) |
Jun 02, 2016 | 3.860 | 3.991 | 3.860 | 3.883 | 1,194 | +0.02(+0.60%) |
Jun 01, 2016 | 3.834 | 3.901 | 3.824 | 3.860 | 4,622 | +0.01(+0.13%) |
May 31, 2016 | 4.029 | 4.029 | 3.855 | 3.855 | 8,661 | -0.09(-2.34%) |
May 27, 2016 | 4.024 | 3.947 | 3.947 | 3.947 | 6,623 | -0.02(-0.52%) |
May 26, 2016 | 4.009 | 4.050 | 3.896 | 3.968 | 23,738 | -0.06(-1.38%) |
May 25, 2016 | 4.059 | 4.064 | 3.858 | 4.023 | 26,723 | -0.05(-1.11%) |
May 24, 2016 | 4.075 | 4.085 | 3.987 | 4.068 | 3,612 | +0.04(+0.97%) |
May 23, 2016 | 4.167 | 4.259 | 4.029 | 4.029 | 15,972 | -0.11(-2.58%) |
May 20, 2016 | 4.343 | 4.376 | 3.993 | 4.136 | 56,053 | -0.20(-4.68%) |
May 19, 2016 | 4.320 | 4.387 | 4.320 | 4.339 | 10,760 | -0.01(-0.27%) |
May 18, 2016 | 4.462 | 4.542 | 4.340 | 4.351 | 6,814 | +0.03(+0.59%) |
May 17, 2016 | 4.368 | 4.524 | 4.320 | 4.325 | 26,133 | -0.06(-1.29%) |
May 16, 2016 | 4.397 | 4.673 | 4.376 | 4.382 | 19,247 | -0.01(-0.12%) |
May 13, 2016 | 4.443 | 4.566 | 4.382 | 4.387 | 35,618 | -0.05(-1.04%) |
May 12, 2016 | 4.673 | 4.673 | 4.356 | 4.433 | 16,799 | -0.26(-5.56%) |
May 11, 2016 | 4.760 | 4.899 | 4.597 | 4.694 | 33,531 | +0.09(+1.95%) |
May 10, 2016 | 4.991 | 5.126 | 4.351 | 4.604 | 70,506 | -0.28(-5.81%) |
May 09, 2016 | 5.226 | 5.226 | 4.888 | 4.888 | 57,424 | -0.09(-1.85%) |
May 06, 2016 | 5.114 | 5.216 | 4.980 | 4.980 | 20,028 | -0.01(-0.21%) |
May 05, 2016 | 5.272 | 5.272 | 4.955 | 4.991 | 27,249 | -0.32(-5.98%) |
May 04, 2016 | 5.313 | 5.323 | 5.221 | 5.308 | 7,894 | +0.08(+1.47%) |
May 03, 2016 | 5.436 | 5.436 | 5.146 | 5.231 | 3,258 | -0.14(-2.57%) |
May 02, 2016 | 5.472 | 5.631 | 5.349 | 5.370 | 3,369 | -0.10(-1.87%) |
Apr 29, 2016 | 5.549 | 5.549 | 5.324 | 5.472 | 2,893 | -0.10(-1.84%) |
Apr 28, 2016 | 5.380 | 5.615 | 5.231 | 5.574 | 33,061 | +0.16(+2.93%) |
Apr 27, 2016 | 4.940 | 5.492 | 4.940 | 5.416 | 43,850 | +0.44(+8.74%) |
Apr 26, 2016 | 4.868 | 4.980 | 4.812 | 4.980 | 10,076 | +0.12(+2.52%) |
Apr 25, 2016 | 4.893 | 4.893 | 4.771 | 4.858 | 27,482 | -0.06(-1.14%) |
Apr 22, 2016 | 4.745 | 4.934 | 4.521 | 4.914 | 42,824 | +0.10(+2.12%) |
Apr 21, 2016 | 4.577 | 4.926 | 4.495 | 4.812 | 28,369 | +0.07(+1.51%) |
Apr 20, 2016 | 4.904 | 4.913 | 4.708 | 4.740 | 30,876 | -0.18(-3.74%) |
Apr 19, 2016 | 4.858 | 4.955 | 4.720 | 4.924 | 32,106 | +0.22(+4.59%) |
Apr 18, 2016 | 4.904 | 4.904 | 4.607 | 4.708 | 33,672 | -0.02(-0.36%) |
Apr 15, 2016 | 4.827 | 4.853 | 4.403 | 4.725 | 35,630 | +0.00(+0.00%) |
Apr 14, 2016 | 4.776 | 4.888 | 4.648 | 4.725 | 35,933 | -0.01(-0.11%) |
Apr 13, 2016 | 4.853 | 4.934 | 4.684 | 4.730 | 30,307 | -0.08(-1.70%) |
Apr 12, 2016 | 4.618 | 4.980 | 4.470 | 4.812 | 51,718 | +0.34(+7.64%) |
Apr 11, 2016 | 4.470 | 4.679 | 4.418 | 4.470 | 41,233 | -0.02(-0.55%) |
Apr 08, 2016 | 4.367 | 4.587 | 4.342 | 4.495 | 35,953 | +0.15(+3.53%) |
Apr 07, 2016 | 4.311 | 4.418 | 4.311 | 4.342 | 20,273 | +0.01(+0.18%) |
Apr 06, 2016 | 4.138 | 4.332 | 4.138 | 4.334 | 16,229 | +0.04(+1.01%) |
Apr 05, 2016 | 4.301 | 4.337 | 4.245 | 4.291 | 20,162 | +0.03(+0.81%) |
Apr 04, 2016 | 4.229 | 4.267 | 4.194 | 4.256 | 4,610 | +0.07(+1.62%) |