Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.210 | 4.293 | 4.198 | 4.269 | 66,110 | +0.06(+1.51%) |
Jun 29, 2016 | 4.239 | 4.265 | 4.186 | 4.205 | 22,215 | -0.00(-0.07%) |
Jun 28, 2016 | 4.171 | 4.217 | 4.014 | 4.208 | 29,032 | -0.22(-5.05%) |
Jun 27, 2016 | 4.538 | 4.596 | 4.327 | 4.432 | 23,775 | +0.02(+0.36%) |
Jun 24, 2016 | 4.629 | 4.629 | 4.399 | 4.416 | 8,124 | -0.20(-4.35%) |
Jun 23, 2016 | 4.510 | 4.692 | 4.510 | 4.617 | 8,488 | +0.09(+2.08%) |
Jun 22, 2016 | 4.485 | 4.623 | 4.471 | 4.523 | 6,831 | +0.06(+1.30%) |
Jun 21, 2016 | 4.385 | 4.465 | 4.360 | 4.465 | 8,088 | +0.05(+1.18%) |
Jun 20, 2016 | 4.335 | 4.471 | 4.280 | 4.413 | 9,966 | +0.03(+0.77%) |
Jun 17, 2016 | 4.347 | 4.379 | 4.347 | 4.379 | 3,118 | +0.07(+1.63%) |
Jun 16, 2016 | 4.533 | 4.533 | 4.309 | 4.309 | 8,603 | -0.05(-1.12%) |
Jun 15, 2016 | 4.417 | 4.418 | 4.301 | 4.357 | 16,140 | -0.09(-2.01%) |
Jun 14, 2016 | 4.464 | 4.484 | 4.431 | 4.446 | 11,270 | -0.04(-0.92%) |
Jun 13, 2016 | 4.479 | 4.557 | 4.405 | 4.488 | 18,538 | +0.06(+1.40%) |
Jun 10, 2016 | 4.423 | 4.426 | 4.378 | 4.426 | 13,214 | +0.02(+0.55%) |
Jun 09, 2016 | 4.491 | 4.576 | 4.250 | 4.402 | 9,790 | -0.12(-2.73%) |
Jun 08, 2016 | 4.704 | 4.705 | 4.525 | 4.525 | 14,557 | -0.07(-1.54%) |
Jun 07, 2016 | 4.795 | 4.795 | 4.594 | 4.596 | 30,420 | -0.21(-4.46%) |
Jun 06, 2016 | 4.742 | 4.834 | 4.742 | 4.810 | 4,500 | +0.12(+2.47%) |
Jun 03, 2016 | 4.808 | 4.828 | 4.636 | 4.694 | 10,943 | +0.10(+2.27%) |
Jun 02, 2016 | 4.657 | 4.668 | 4.590 | 4.590 | 5,773 | -0.11(-2.28%) |
Jun 01, 2016 | 4.481 | 4.711 | 4.481 | 4.697 | 10,211 | +0.25(+5.63%) |
May 31, 2016 | 4.368 | 4.447 | 4.225 | 4.447 | 15,525 | +0.05(+1.16%) |
May 27, 2016 | 4.396 | 4.396 | 4.396 | 0 | -0.01(-0.29%) | |
May 26, 2016 | 4.282 | 4.409 | 4.282 | 4.408 | 3,601 | +0.18(+4.14%) |
May 25, 2016 | 4.249 | 4.282 | 4.210 | 4.233 | 10,900 | -0.07(-1.57%) |
May 24, 2016 | 4.407 | 4.422 | 4.301 | 4.301 | 7,137 | -0.11(-2.56%) |
May 20, 2016 | 4.413 | 4.413 | 4.413 | 0 | +0.15(+3.45%) | |
May 19, 2016 | 4.193 | 4.311 | 4.153 | 4.266 | 29,600 | -0.01(-0.16%) |
May 18, 2016 | 4.506 | 4.632 | 4.243 | 4.273 | 27,643 | -0.30(-6.57%) |
May 17, 2016 | 4.446 | 4.608 | 4.438 | 4.574 | 33,789 | +0.13(+2.89%) |
May 16, 2016 | 4.514 | 4.521 | 4.430 | 4.445 | 9,677 | -0.08(-1.86%) |
May 13, 2016 | 4.461 | 4.598 | 4.460 | 4.529 | 7,048 | -0.04(-0.78%) |
May 12, 2016 | 4.581 | 4.581 | 4.447 | 4.565 | 24,906 | +0.01(+0.18%) |
May 11, 2016 | 4.420 | 4.559 | 4.395 | 4.557 | 3,345 | +0.25(+5.90%) |
May 10, 2016 | 4.251 | 4.309 | 4.200 | 4.303 | 9,867 | +0.03(+0.77%) |
May 09, 2016 | 4.398 | 4.403 | 4.245 | 4.270 | 17,863 | -0.26(-5.70%) |
May 06, 2016 | 4.539 | 4.563 | 4.501 | 4.528 | 19,064 | +0.15(+3.38%) |
May 05, 2016 | 4.272 | 4.380 | 4.260 | 4.380 | 4,630 | +0.12(+2.74%) |
May 04, 2016 | 4.434 | 4.449 | 4.202 | 4.263 | 15,275 | -0.20(-4.59%) |
May 03, 2016 | 4.596 | 4.596 | 4.348 | 4.468 | 24,005 | -0.16(-3.47%) |
May 02, 2016 | 4.819 | 4.820 | 4.584 | 4.629 | 16,396 | -0.05(-0.98%) |
Apr 29, 2016 | 4.647 | 4.700 | 4.589 | 4.675 | 15,850 | -0.01(-0.22%) |
Apr 28, 2016 | 4.470 | 4.685 | 4.470 | 4.685 | 30,459 | +0.14(+3.11%) |
Apr 27, 2016 | 4.370 | 4.560 | 4.363 | 4.544 | 15,035 | +0.23(+5.33%) |
Apr 26, 2016 | 4.388 | 4.403 | 4.314 | 4.314 | 4,327 | -0.06(-1.32%) |
Apr 25, 2016 | 4.597 | 4.597 | 4.372 | 4.372 | 7,562 | -0.30(-6.39%) |
Apr 22, 2016 | 4.626 | 4.670 | 4.414 | 4.670 | 23,587 | +0.22(+5.06%) |
Apr 21, 2016 | 4.385 | 4.445 | 4.350 | 4.445 | 11,125 | +0.23(+5.33%) |
Apr 20, 2016 | 4.448 | 4.551 | 4.220 | 4.220 | 48,801 | -0.28(-6.22%) |
Apr 19, 2016 | 4.524 | 4.554 | 4.386 | 4.500 | 33,830 | +0.04(+0.93%) |
Apr 18, 2016 | 4.538 | 4.538 | 4.350 | 4.458 | 33,486 | -0.03(-0.60%) |
Apr 15, 2016 | 4.437 | 4.512 | 4.265 | 4.485 | 32,090 | +0.04(+0.98%) |
Apr 14, 2016 | 4.348 | 4.441 | 4.195 | 4.441 | 27,619 | +0.09(+2.18%) |
Apr 13, 2016 | 4.421 | 4.427 | 4.328 | 4.347 | 39,107 | -0.13(-2.92%) |
Apr 12, 2016 | 4.455 | 4.480 | 4.391 | 4.477 | 49,544 | +0.05(+1.17%) |
Apr 11, 2016 | 4.516 | 4.566 | 4.327 | 4.425 | 150,266 | -0.09(-2.04%) |
Apr 08, 2016 | 3.824 | 4.929 | 3.811 | 4.518 | 116,775 | +0.64(+16.41%) |
Apr 07, 2016 | 3.658 | 3.905 | 3.550 | 3.881 | 115,666 | +0.52(+15.38%) |
Apr 06, 2016 | 3.467 | 3.499 | 3.363 | 3.363 | 2,497 | -0.12(-3.52%) |
Apr 05, 2016 | 3.516 | 3.516 | 3.486 | 3.486 | 1,950 | -0.11(-3.01%) |
Apr 04, 2016 | 3.594 | 3.594 | 3.594 | 3.594 | 150 | +0.10(+2.72%) |