Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.955 | 3.990 | 3.830 | 3.980 | 7,122 | -0.01(-0.25%) |
Jun 29, 2016 | 3.900 | 4.190 | 3.900 | 3.990 | 5,445 | +0.09(+2.31%) |
Jun 28, 2016 | 3.565 | 4.040 | 3.553 | 3.900 | 21,942 | +0.40(+11.43%) |
Jun 27, 2016 | 3.670 | 3.690 | 3.300 | 3.500 | 9,434 | -0.21(-5.66%) |
Jun 24, 2016 | 3.720 | 3.840 | 3.710 | 3.710 | 2,004 | -0.16(-4.13%) |
Jun 23, 2016 | 4.000 | 4.240 | 3.690 | 3.870 | 14,622 | -0.07(-1.78%) |
Jun 22, 2016 | 3.920 | 4.000 | 3.800 | 3.940 | 9,226 | -0.05(-1.25%) |
Jun 21, 2016 | 4.037 | 4.219 | 3.900 | 3.990 | 10,840 | -0.01(-0.25%) |
Jun 20, 2016 | 4.100 | 4.110 | 3.930 | 4.000 | 9,741 | -0.03(-0.74%) |
Jun 17, 2016 | 4.570 | 4.570 | 4.030 | 4.030 | 3,206 | +0.03(+0.75%) |
Jun 16, 2016 | 3.990 | 4.050 | 3.950 | 4.000 | 8,057 | -0.05(-1.23%) |
Jun 15, 2016 | 3.930 | 4.080 | 3.930 | 4.050 | 10,048 | +0.05(+1.25%) |
Jun 14, 2016 | 4.080 | 4.280 | 3.990 | 4.000 | 19,162 | -0.16(-3.85%) |
Jun 13, 2016 | 4.130 | 4.220 | 4.000 | 4.160 | 4,774 | +0.01(+0.24%) |
Jun 10, 2016 | 4.300 | 4.360 | 4.150 | 4.150 | 6,604 | -0.19(-4.38%) |
Jun 09, 2016 | 4.500 | 4.600 | 4.300 | 4.340 | 38,274 | -0.31(-6.67%) |
Jun 08, 2016 | 4.520 | 4.790 | 4.520 | 4.650 | 5,000 | +0.10(+2.20%) |
Jun 07, 2016 | 4.830 | 4.830 | 4.470 | 4.550 | 5,015 | -0.11(-2.36%) |
Jun 06, 2016 | 4.660 | 4.730 | 4.560 | 4.660 | 24,324 | -0.04(-0.85%) |
Jun 03, 2016 | 4.700 | 4.720 | 4.650 | 4.700 | 14,323 | -0.01(-0.21%) |
Jun 02, 2016 | 4.700 | 4.710 | 4.636 | 4.710 | 668 | -0.07(-1.46%) |
Jun 01, 2016 | 4.730 | 4.780 | 4.690 | 4.780 | 4,360 | -0.07(-1.44%) |
May 31, 2016 | 4.610 | 4.850 | 4.610 | 4.850 | 12,599 | +0.20(+4.30%) |
May 27, 2016 | 4.340 | 4.650 | 4.650 | 4.650 | 139,400 | +0.37(+8.64%) |
May 26, 2016 | 4.340 | 4.498 | 4.280 | 4.280 | 6,258 | -0.14(-3.17%) |
May 25, 2016 | 4.270 | 4.420 | 4.250 | 4.420 | 6,104 | +0.12(+2.79%) |
May 24, 2016 | 4.300 | 4.530 | 4.190 | 4.300 | 13,354 | +0.00(+0.00%) |
May 23, 2016 | 4.400 | 4.400 | 4.060 | 4.300 | 12,270 | +0.12(+2.87%) |
May 20, 2016 | 4.190 | 4.200 | 4.030 | 4.180 | 804,137 | +0.01(+0.24%) |
May 19, 2016 | 4.770 | 4.779 | 3.981 | 4.170 | 58,519 | -0.60(-12.58%) |
May 18, 2016 | 5.130 | 5.300 | 4.600 | 4.770 | 55,361 | -0.37(-7.20%) |
May 17, 2016 | 5.250 | 5.340 | 5.050 | 5.140 | 266,819 | -0.16(-3.02%) |
May 16, 2016 | 5.500 | 5.500 | 5.300 | 5.300 | 16,058 | -0.26(-4.68%) |
May 13, 2016 | 5.660 | 5.660 | 5.480 | 5.560 | 575 | +0.06(+1.03%) |
May 12, 2016 | 5.500 | 5.504 | 5.500 | 5.504 | 1,112 | -0.07(-1.19%) |
May 11, 2016 | 5.780 | 5.780 | 5.440 | 5.570 | 7,370 | +0.05(+0.91%) |
May 10, 2016 | 5.660 | 5.770 | 5.510 | 5.520 | 3,398 | -0.02(-0.36%) |
May 09, 2016 | 5.900 | 6.075 | 5.350 | 5.540 | 7,600 | -0.36(-6.10%) |
May 06, 2016 | 5.930 | 6.200 | 5.900 | 5.900 | 5,461 | +0.00(+0.00%) |
May 05, 2016 | 5.900 | 6.010 | 5.730 | 5.900 | 21,885 | +0.00(+0.00%) |
May 04, 2016 | 6.000 | 6.390 | 5.507 | 5.900 | 25,658 | -0.11(-1.83%) |
May 03, 2016 | 5.320 | 6.200 | 5.320 | 6.010 | 40,383 | +0.69(+12.89%) |
May 02, 2016 | 5.226 | 5.324 | 5.226 | 5.324 | 491 | +0.12(+2.38%) |
Apr 29, 2016 | 5.240 | 5.400 | 5.130 | 5.200 | 35,850 | +0.00(+0.00%) |
Apr 28, 2016 | 5.300 | 5.300 | 5.020 | 5.200 | 11,191 | -0.08(-1.52%) |
Apr 27, 2016 | 5.200 | 5.690 | 5.200 | 5.280 | 20,057 | +0.05(+0.96%) |
Apr 26, 2016 | 5.450 | 5.500 | 5.180 | 5.230 | 23,249 | -0.23(-4.21%) |
Apr 25, 2016 | 5.100 | 5.820 | 5.000 | 5.460 | 106,615 | +0.46(+9.20%) |
Apr 22, 2016 | 5.000 | 5.280 | 4.745 | 5.000 | 22,003 | +0.06(+1.21%) |
Apr 21, 2016 | 4.990 | 5.290 | 4.900 | 4.940 | 11,193 | +0.04(+0.82%) |
Apr 20, 2016 | 5.050 | 5.280 | 4.890 | 4.900 | 21,095 | -0.37(-7.02%) |
Apr 19, 2016 | 5.150 | 5.310 | 5.000 | 5.270 | 19,280 | +0.17(+3.33%) |
Apr 18, 2016 | 4.840 | 5.290 | 4.840 | 5.100 | 93,604 | +0.47(+10.15%) |
Apr 15, 2016 | 4.610 | 4.825 | 4.530 | 4.630 | 8,216 | -0.09(-1.90%) |
Apr 14, 2016 | 4.830 | 4.830 | 4.570 | 4.720 | 4,591 | +0.16(+3.51%) |
Apr 13, 2016 | 4.610 | 5.220 | 4.410 | 4.560 | 12,358 | -0.04(-0.87%) |
Apr 12, 2016 | 5.170 | 5.170 | 4.510 | 4.600 | 3,031 | +0.29(+6.73%) |
Apr 11, 2016 | 4.560 | 4.780 | 4.210 | 4.310 | 18,486 | -0.32(-6.91%) |
Apr 08, 2016 | 4.620 | 5.000 | 4.550 | 4.630 | 9,108 | -0.12(-2.53%) |
Apr 07, 2016 | 4.750 | 4.840 | 4.750 | 4.750 | 1,996 | -0.08(-1.66%) |
Apr 06, 2016 | 4.840 | 4.900 | 4.760 | 4.830 | 3,372 | -0.11(-2.23%) |
Apr 05, 2016 | 5.000 | 5.000 | 4.550 | 4.940 | 8,247 | -0.06(-1.20%) |
Apr 04, 2016 | 4.900 | 5.090 | 4.800 | 5.000 | 28,730 | +0.25(+5.26%) |