Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.660 | 5.710 | 4.870 | 5.680 | 10,647 | +0.07(+1.25%) |
Jun 29, 2016 | 5.550 | 5.660 | 5.550 | 5.610 | 8,383 | +0.02(+0.36%) |
Jun 28, 2016 | 5.400 | 5.700 | 5.400 | 5.590 | 9,671 | +0.05(+0.90%) |
Jun 27, 2016 | 5.530 | 5.670 | 5.250 | 5.540 | 42,704 | +0.01(+0.18%) |
Jun 24, 2016 | 5.470 | 5.660 | 5.470 | 5.530 | 29,588 | -0.14(-2.47%) |
Jun 23, 2016 | 5.530 | 5.690 | 5.530 | 5.670 | 15,512 | +0.10(+1.80%) |
Jun 22, 2016 | 5.570 | 5.640 | 5.534 | 5.570 | 16,356 | -0.06(-1.07%) |
Jun 21, 2016 | 5.590 | 5.640 | 5.510 | 5.630 | 11,181 | +0.07(+1.26%) |
Jun 20, 2016 | 5.660 | 5.700 | 5.546 | 5.560 | 20,858 | +0.01(+0.18%) |
Jun 17, 2016 | 5.500 | 5.600 | 5.400 | 5.550 | 35,451 | +0.07(+1.28%) |
Jun 16, 2016 | 5.350 | 5.560 | 5.350 | 5.480 | 18,639 | +0.07(+1.29%) |
Jun 15, 2016 | 5.580 | 5.580 | 5.310 | 5.410 | 18,511 | -0.13(-2.35%) |
Jun 14, 2016 | 5.513 | 5.600 | 5.470 | 5.540 | 7,623 | -0.07(-1.25%) |
Jun 13, 2016 | 5.700 | 5.700 | 5.540 | 5.610 | 10,841 | -0.05(-0.88%) |
Jun 10, 2016 | 5.610 | 5.740 | 5.540 | 5.660 | 37,719 | +0.07(+1.25%) |
Jun 09, 2016 | 5.370 | 5.630 | 5.272 | 5.590 | 38,132 | +0.25(+4.68%) |
Jun 08, 2016 | 5.350 | 5.410 | 5.100 | 5.340 | 294,409 | +0.08(+1.52%) |
Jun 07, 2016 | 5.050 | 5.360 | 4.940 | 5.260 | 118,780 | +0.26(+5.20%) |
Jun 06, 2016 | 5.030 | 5.040 | 4.940 | 5.000 | 28,780 | -0.02(-0.40%) |
Jun 03, 2016 | 5.020 | 5.050 | 4.950 | 5.020 | 30,308 | +0.04(+0.80%) |
Jun 02, 2016 | 4.970 | 5.050 | 4.960 | 4.980 | 24,166 | +0.04(+0.81%) |
Jun 01, 2016 | 4.940 | 5.090 | 4.820 | 4.940 | 9,437 | +0.05(+1.02%) |
May 31, 2016 | 4.950 | 5.040 | 4.890 | 4.890 | 11,436 | -0.02(-0.41%) |
May 27, 2016 | 4.930 | 4.910 | 4.910 | 4.910 | 7,100 | -0.05(-1.11%) |
May 26, 2016 | 4.960 | 5.090 | 4.890 | 4.965 | 16,524 | -0.03(-0.50%) |
May 25, 2016 | 4.950 | 5.000 | 4.900 | 4.990 | 16,837 | +0.00(+0.00%) |
May 24, 2016 | 5.050 | 5.050 | 4.980 | 4.990 | 7,178 | -0.01(-0.20%) |
May 23, 2016 | 4.850 | 5.190 | 4.850 | 5.000 | 98,707 | +0.20(+4.17%) |
May 20, 2016 | 4.820 | 5.000 | 4.800 | 4.800 | 31,140 | +0.00(+0.00%) |
May 19, 2016 | 4.490 | 4.800 | 4.487 | 4.800 | 28,637 | +0.28(+6.19%) |
May 18, 2016 | 4.470 | 4.530 | 4.450 | 4.520 | 1,979 | +0.08(+1.80%) |
May 17, 2016 | 4.530 | 4.570 | 4.440 | 4.440 | 10,706 | -0.10(-2.20%) |
May 16, 2016 | 4.390 | 4.550 | 4.331 | 4.540 | 19,569 | +0.19(+4.37%) |
May 13, 2016 | 4.430 | 4.640 | 4.350 | 4.350 | 116,630 | -0.08(-1.81%) |
May 12, 2016 | 4.560 | 4.690 | 4.410 | 4.430 | 11,533 | -0.10(-2.21%) |
May 11, 2016 | 4.740 | 4.740 | 4.480 | 4.530 | 4,259 | -0.11(-2.37%) |
May 10, 2016 | 4.670 | 4.780 | 4.600 | 4.640 | 6,342 | -0.01(-0.22%) |
May 09, 2016 | 4.530 | 4.790 | 4.490 | 4.650 | 15,651 | +0.15(+3.33%) |
May 06, 2016 | 4.760 | 4.876 | 4.500 | 4.500 | 14,500 | -0.25(-5.26%) |
May 05, 2016 | 4.940 | 4.940 | 4.720 | 4.750 | 7,295 | -0.15(-3.06%) |
May 04, 2016 | 4.930 | 5.000 | 4.900 | 4.900 | 4,499 | -0.05(-1.01%) |
May 03, 2016 | 5.090 | 5.315 | 4.950 | 4.950 | 70,904 | +0.14(+2.91%) |
May 02, 2016 | 4.890 | 4.890 | 4.810 | 4.810 | 2,829 | +0.01(+0.21%) |
Apr 29, 2016 | 4.830 | 4.990 | 4.790 | 4.800 | 4,040 | -0.04(-0.83%) |
Apr 28, 2016 | 4.770 | 4.850 | 4.770 | 4.840 | 17,202 | +0.07(+1.47%) |
Apr 27, 2016 | 4.800 | 4.800 | 4.710 | 4.770 | 6,754 | +0.02(+0.42%) |
Apr 26, 2016 | 4.760 | 4.780 | 4.670 | 4.750 | 6,559 | -0.07(-1.45%) |
Apr 25, 2016 | 4.830 | 4.830 | 4.701 | 4.820 | 5,608 | +0.03(+0.63%) |
Apr 22, 2016 | 4.720 | 4.830 | 4.670 | 4.790 | 8,416 | +0.05(+1.05%) |
Apr 21, 2016 | 4.740 | 4.740 | 4.740 | 4.740 | 100 | -0.09(-1.86%) |
Apr 20, 2016 | 4.473 | 4.830 | 4.473 | 4.830 | 5,024 | +0.00(+0.00%) |
Apr 19, 2016 | 4.860 | 4.860 | 4.820 | 4.830 | 776 | -0.03(-0.62%) |
Apr 18, 2016 | 4.860 | 4.890 | 4.835 | 4.860 | 20,705 | +0.06(+1.25%) |
Apr 15, 2016 | 4.670 | 4.910 | 4.590 | 4.800 | 53,607 | +0.18(+3.90%) |
Apr 14, 2016 | 4.650 | 4.650 | 4.620 | 4.620 | 9,671 | -0.04(-0.86%) |
Apr 13, 2016 | 4.410 | 4.790 | 4.330 | 4.660 | 204,492 | +0.24(+5.43%) |
Apr 12, 2016 | 4.400 | 4.470 | 4.340 | 4.420 | 19,276 | +0.02(+0.45%) |
Apr 11, 2016 | 4.490 | 4.500 | 4.360 | 4.400 | 18,047 | -0.09(-2.00%) |
Apr 08, 2016 | 4.390 | 4.500 | 4.390 | 4.490 | 1,435 | +0.08(+1.81%) |
Apr 07, 2016 | 4.350 | 4.490 | 4.350 | 4.410 | 24,055 | -0.06(-1.34%) |
Apr 06, 2016 | 4.500 | 4.530 | 4.460 | 4.470 | 6,868 | -0.04(-0.89%) |
Apr 05, 2016 | 4.450 | 4.510 | 4.420 | 4.510 | 3,345 | +0.01(+0.22%) |
Apr 04, 2016 | 4.390 | 4.550 | 4.390 | 4.500 | 7,185 | +0.01(+0.22%) |