Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.070 | 5.340 | 5.020 | 5.220 | 39,325 | +0.19(+3.78%) |
Jun 29, 2016 | 5.110 | 5.210 | 4.990 | 5.030 | 12,385 | -0.08(-1.57%) |
Jun 28, 2016 | 5.050 | 5.226 | 5.020 | 5.110 | 26,501 | +0.08(+1.59%) |
Jun 27, 2016 | 5.120 | 5.160 | 4.980 | 5.030 | 24,710 | -0.06(-1.18%) |
Jun 24, 2016 | 5.100 | 5.246 | 5.090 | 5.090 | 50,524 | -0.12(-2.30%) |
Jun 23, 2016 | 5.459 | 5.560 | 5.170 | 5.210 | 19,827 | -0.11(-2.07%) |
Jun 22, 2016 | 5.410 | 5.750 | 5.310 | 5.320 | 10,584 | -0.14(-2.56%) |
Jun 21, 2016 | 5.330 | 5.580 | 5.080 | 5.460 | 33,883 | +0.18(+3.41%) |
Jun 20, 2016 | 5.170 | 5.480 | 5.160 | 5.280 | 14,298 | +0.12(+2.33%) |
Jun 17, 2016 | 5.280 | 5.280 | 5.090 | 5.160 | 40,197 | -0.12(-2.27%) |
Jun 16, 2016 | 5.100 | 5.300 | 5.057 | 5.280 | 21,043 | +0.16(+3.13%) |
Jun 15, 2016 | 5.110 | 5.190 | 5.020 | 5.120 | 18,484 | +0.05(+0.99%) |
Jun 14, 2016 | 5.120 | 5.230 | 4.790 | 5.070 | 65,765 | -0.11(-2.12%) |
Jun 13, 2016 | 5.210 | 5.480 | 5.130 | 5.180 | 26,213 | -0.13(-2.45%) |
Jun 10, 2016 | 5.440 | 5.540 | 5.300 | 5.310 | 30,133 | -0.15(-2.75%) |
Jun 09, 2016 | 5.610 | 5.850 | 5.415 | 5.460 | 46,169 | -0.17(-3.02%) |
Jun 08, 2016 | 5.700 | 5.920 | 5.440 | 5.630 | 35,591 | -0.04(-0.71%) |
Jun 07, 2016 | 5.710 | 5.980 | 5.600 | 5.670 | 7,786 | +0.01(+0.18%) |
Jun 06, 2016 | 5.960 | 5.960 | 5.620 | 5.660 | 35,538 | -0.35(-5.82%) |
Jun 03, 2016 | 6.100 | 6.230 | 5.710 | 6.010 | 70,547 | -0.16(-2.59%) |
Jun 02, 2016 | 6.150 | 6.210 | 6.060 | 6.170 | 147,952 | +0.07(+1.15%) |
Jun 01, 2016 | 6.040 | 6.200 | 6.040 | 6.100 | 11,719 | +0.03(+0.49%) |
May 31, 2016 | 5.900 | 6.160 | 5.820 | 6.070 | 25,657 | +0.12(+2.02%) |
May 27, 2016 | 5.880 | 5.950 | 5.950 | 5.950 | 55,000 | +0.07(+1.19%) |
May 26, 2016 | 5.880 | 5.950 | 5.710 | 5.880 | 42,012 | +0.03(+0.51%) |
May 25, 2016 | 5.800 | 5.930 | 5.640 | 5.850 | 46,735 | +0.08(+1.39%) |
May 24, 2016 | 5.320 | 5.800 | 5.320 | 5.770 | 64,165 | +0.44(+8.26%) |
May 23, 2016 | 5.280 | 5.400 | 5.270 | 5.330 | 17,650 | +0.05(+0.95%) |
May 20, 2016 | 5.260 | 5.380 | 5.260 | 5.280 | 8,983 | -0.08(-1.40%) |
May 19, 2016 | 5.300 | 5.390 | 5.170 | 5.355 | 43,918 | -0.02(-0.46%) |
May 18, 2016 | 4.870 | 5.380 | 4.840 | 5.380 | 60,142 | +0.48(+9.80%) |
May 17, 2016 | 4.876 | 5.060 | 4.860 | 4.900 | 21,144 | -0.01(-0.20%) |
May 16, 2016 | 4.800 | 4.956 | 4.800 | 4.910 | 12,038 | +0.09(+1.87%) |
May 13, 2016 | 4.680 | 4.820 | 4.620 | 4.820 | 24,853 | +0.14(+2.88%) |
May 12, 2016 | 4.710 | 4.790 | 4.670 | 4.685 | 13,809 | -0.03(-0.53%) |
May 11, 2016 | 4.770 | 4.925 | 4.630 | 4.710 | 31,628 | -0.09(-1.87%) |
May 10, 2016 | 4.810 | 4.860 | 4.725 | 4.800 | 9,157 | +0.00(+0.00%) |
May 09, 2016 | 4.740 | 4.860 | 4.740 | 4.800 | 8,730 | -0.04(-0.83%) |
May 06, 2016 | 4.840 | 5.140 | 4.810 | 4.840 | 41,239 | -0.06(-1.22%) |
May 05, 2016 | 5.090 | 5.090 | 4.890 | 4.900 | 74,200 | -0.22(-4.30%) |
May 04, 2016 | 5.261 | 5.270 | 4.910 | 5.120 | 218,848 | -0.18(-3.40%) |
May 03, 2016 | 5.290 | 5.340 | 5.190 | 5.300 | 31,082 | -0.02(-0.38%) |
May 02, 2016 | 5.135 | 5.370 | 5.135 | 5.320 | 17,055 | +0.03(+0.57%) |
Apr 29, 2016 | 5.300 | 5.390 | 5.200 | 5.290 | 23,146 | -0.06(-1.12%) |
Apr 28, 2016 | 5.245 | 5.380 | 5.230 | 5.350 | 43,829 | +0.09(+1.71%) |
Apr 27, 2016 | 5.050 | 5.270 | 5.050 | 5.260 | 10,223 | +0.00(+0.00%) |
Apr 26, 2016 | 5.170 | 5.280 | 4.870 | 5.260 | 16,927 | +0.10(+1.94%) |
Apr 25, 2016 | 5.170 | 5.200 | 5.140 | 5.160 | 9,217 | +0.00(+0.00%) |
Apr 22, 2016 | 5.140 | 5.230 | 5.140 | 5.160 | 15,371 | +0.01(+0.19%) |
Apr 21, 2016 | 5.200 | 5.220 | 5.150 | 5.150 | 9,467 | +0.00(+0.00%) |
Apr 20, 2016 | 5.170 | 5.290 | 5.130 | 5.150 | 13,204 | -0.03(-0.58%) |
Apr 19, 2016 | 4.870 | 5.220 | 4.870 | 5.180 | 19,385 | +0.10(+1.97%) |
Apr 18, 2016 | 4.990 | 5.170 | 4.800 | 5.080 | 156,777 | +0.16(+3.25%) |
Apr 15, 2016 | 4.850 | 4.940 | 4.600 | 4.920 | 18,787 | +0.10(+2.07%) |
Apr 14, 2016 | 4.690 | 5.020 | 4.690 | 4.820 | 10,660 | -0.12(-2.43%) |
Apr 13, 2016 | 4.750 | 5.025 | 4.695 | 4.940 | 17,403 | +0.21(+4.44%) |
Apr 12, 2016 | 4.780 | 4.890 | 4.680 | 4.730 | 44,818 | -0.15(-3.07%) |
Apr 11, 2016 | 4.950 | 4.990 | 4.870 | 4.880 | 10,478 | +0.02(+0.40%) |
Apr 08, 2016 | 4.770 | 4.950 | 4.660 | 4.861 | 18,303 | +0.03(+0.63%) |
Apr 07, 2016 | 4.850 | 4.960 | 4.800 | 4.830 | 39,320 | -0.01(-0.21%) |
Apr 06, 2016 | 4.930 | 5.090 | 4.640 | 4.840 | 24,478 | -0.05(-1.02%) |
Apr 05, 2016 | 5.150 | 5.158 | 4.880 | 4.890 | 57,610 | -0.25(-4.86%) |
Apr 04, 2016 | 5.230 | 5.260 | 5.090 | 5.140 | 7,778 | -0.03(-0.58%) |