Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.820 | 4.840 | 4.750 | 4.840 | 61,451 | +0.24(+5.22%) |
Jun 29, 2016 | 4.600 | 4.665 | 4.580 | 4.600 | 44,129 | +0.25(+5.87%) |
Jun 28, 2016 | 4.256 | 4.348 | 4.230 | 4.345 | 92,924 | +0.21(+5.21%) |
Jun 27, 2016 | 4.180 | 4.180 | 4.080 | 4.130 | 83,335 | -0.34(-7.61%) |
Jun 24, 2016 | 4.500 | 4.657 | 4.400 | 4.470 | 125,279 | -0.63(-12.35%) |
Jun 23, 2016 | 5.010 | 5.100 | 4.926 | 5.100 | 50,590 | +0.27(+5.59%) |
Jun 22, 2016 | 4.910 | 4.950 | 4.830 | 4.830 | 87,730 | +0.03(+0.63%) |
Jun 21, 2016 | 4.860 | 4.860 | 4.730 | 4.800 | 35,029 | -0.05(-1.03%) |
Jun 20, 2016 | 4.751 | 4.890 | 4.750 | 4.850 | 62,100 | +0.32(+7.06%) |
Jun 17, 2016 | 4.515 | 4.600 | 4.480 | 4.530 | 104,580 | +0.18(+4.14%) |
Jun 16, 2016 | 4.275 | 4.370 | 4.200 | 4.350 | 77,053 | -0.08(-1.92%) |
Jun 15, 2016 | 4.410 | 4.500 | 4.410 | 4.435 | 50,577 | +0.22(+5.34%) |
Jun 14, 2016 | 4.400 | 4.410 | 4.190 | 4.210 | 105,573 | -0.24(-5.48%) |
Jun 13, 2016 | 4.435 | 4.560 | 4.430 | 4.454 | 45,481 | -0.05(-1.02%) |
Jun 10, 2016 | 4.575 | 4.610 | 4.500 | 4.500 | 27,787 | -0.27(-5.66%) |
Jun 09, 2016 | 4.780 | 4.820 | 4.760 | 4.770 | 40,272 | -0.26(-5.17%) |
Jun 08, 2016 | 5.040 | 5.120 | 5.010 | 5.030 | 129,047 | +0.27(+5.67%) |
Jun 07, 2016 | 4.879 | 4.880 | 4.760 | 4.760 | 44,671 | -0.18(-3.64%) |
Jun 06, 2016 | 4.540 | 5.010 | 4.540 | 4.940 | 161,751 | +0.48(+10.76%) |
Jun 03, 2016 | 4.390 | 4.500 | 4.390 | 4.460 | 97,750 | +0.23(+5.44%) |
Jun 02, 2016 | 4.200 | 4.260 | 4.200 | 4.230 | 42,639 | -0.04(-0.94%) |
Jun 01, 2016 | 4.155 | 4.290 | 4.140 | 4.270 | 93,278 | -0.08(-1.84%) |
May 31, 2016 | 4.440 | 4.510 | 4.330 | 4.350 | 39,094 | -0.09(-2.03%) |
May 27, 2016 | 4.440 | 4.440 | 4.440 | 0 | -0.15(-3.37%) | |
May 26, 2016 | 4.710 | 4.740 | 4.560 | 4.595 | 49,375 | +0.05(+1.21%) |
May 25, 2016 | 4.410 | 4.580 | 4.410 | 4.540 | 44,699 | +0.12(+2.71%) |
May 24, 2016 | 4.395 | 4.450 | 4.350 | 4.420 | 64,266 | +0.14(+3.27%) |
May 23, 2016 | 4.241 | 4.320 | 4.190 | 4.280 | 83,561 | -0.02(-0.47%) |
May 20, 2016 | 4.420 | 4.460 | 4.300 | 4.300 | 32,559 | +0.04(+0.94%) |
May 19, 2016 | 4.090 | 4.260 | 4.050 | 4.260 | 99,482 | -0.04(-1.05%) |
May 18, 2016 | 4.320 | 4.430 | 4.280 | 4.305 | 181,954 | -0.21(-4.55%) |
May 17, 2016 | 4.450 | 4.600 | 4.410 | 4.510 | 34,895 | +0.14(+3.20%) |
May 16, 2016 | 4.350 | 4.445 | 4.350 | 4.370 | 79,254 | +0.28(+6.85%) |
May 13, 2016 | 4.080 | 4.140 | 4.030 | 4.090 | 62,907 | -0.10(-2.39%) |
May 12, 2016 | 4.310 | 4.350 | 4.070 | 4.190 | 163,532 | -0.24(-5.42%) |
May 11, 2016 | 4.410 | 4.460 | 4.410 | 4.430 | 65,795 | +0.17(+3.99%) |
May 10, 2016 | 4.210 | 4.280 | 4.192 | 4.260 | 153,211 | +0.26(+6.50%) |
May 09, 2016 | 4.245 | 4.260 | 3.990 | 4.000 | 295,691 | -0.65(-13.98%) |
May 06, 2016 | 4.500 | 4.680 | 4.470 | 4.650 | 132,772 | -0.03(-0.64%) |
May 05, 2016 | 4.750 | 4.825 | 4.670 | 4.680 | 40,673 | +0.07(+1.52%) |
May 04, 2016 | 4.760 | 4.820 | 4.600 | 4.610 | 110,268 | -0.26(-5.34%) |
May 03, 2016 | 5.040 | 5.040 | 4.770 | 4.870 | 253,791 | -0.75(-13.35%) |
May 02, 2016 | 5.590 | 5.620 | 5.500 | 5.620 | 299,461 | +0.06(+1.08%) |
Apr 29, 2016 | 5.540 | 5.660 | 5.500 | 5.560 | 185,569 | +0.10(+1.83%) |
Apr 28, 2016 | 5.240 | 5.580 | 5.200 | 5.460 | 173,845 | +0.37(+7.27%) |
Apr 27, 2016 | 4.870 | 5.092 | 4.870 | 5.090 | 55,080 | +0.24(+4.95%) |
Apr 26, 2016 | 4.890 | 4.890 | 4.780 | 4.850 | 162,927 | -0.04(-0.82%) |
Apr 25, 2016 | 4.950 | 4.980 | 4.866 | 4.890 | 162,059 | -0.31(-5.96%) |
Apr 22, 2016 | 5.160 | 5.260 | 5.140 | 5.200 | 98,076 | -0.12(-2.26%) |
Apr 21, 2016 | 5.460 | 5.553 | 5.210 | 5.320 | 91,889 | -0.44(-7.64%) |
Apr 20, 2016 | 5.560 | 5.760 | 5.560 | 5.760 | 216,938 | +0.37(+6.86%) |
Apr 19, 2016 | 5.150 | 5.400 | 5.120 | 5.390 | 81,030 | +0.50(+10.22%) |
Apr 18, 2016 | 4.750 | 4.930 | 4.750 | 4.890 | 71,885 | +0.12(+2.52%) |
Apr 15, 2016 | 4.690 | 4.780 | 4.660 | 4.770 | 72,484 | -0.11(-2.25%) |
Apr 14, 2016 | 4.810 | 4.880 | 4.760 | 4.880 | 116,313 | -0.11(-2.20%) |
Apr 13, 2016 | 4.840 | 5.000 | 4.800 | 4.990 | 249,814 | +0.45(+9.91%) |
Apr 12, 2016 | 4.420 | 4.540 | 4.340 | 4.540 | 351,290 | +0.42(+10.33%) |
Apr 11, 2016 | 4.040 | 4.130 | 4.020 | 4.115 | 59,579 | +0.30(+7.86%) |
Apr 08, 2016 | 3.780 | 3.839 | 3.770 | 3.815 | 139,922 | +0.29(+8.07%) |
Apr 07, 2016 | 3.570 | 3.570 | 3.510 | 3.530 | 30,371 | -0.15(-4.08%) |
Apr 06, 2016 | 3.530 | 3.680 | 3.500 | 3.680 | 72,428 | +0.01(+0.27%) |
Apr 05, 2016 | 3.620 | 3.710 | 3.580 | 3.670 | 106,940 | -0.15(-3.93%) |
Apr 04, 2016 | 3.910 | 3.930 | 3.810 | 3.820 | 61,954 | +0.02(+0.53%) |