Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.030 | 5.320 | 5.005 | 5.310 | 86,094 | +0.21(+4.12%) |
Jun 29, 2016 | 5.070 | 5.140 | 4.920 | 5.100 | 67,053 | +0.15(+3.03%) |
Jun 28, 2016 | 5.030 | 5.080 | 4.900 | 4.950 | 92,163 | -0.05(-1.00%) |
Jun 27, 2016 | 5.000 | 5.030 | 4.800 | 5.000 | 109,005 | -0.06(-1.19%) |
Jun 24, 2016 | 5.090 | 5.270 | 4.930 | 5.060 | 194,598 | -0.42(-7.66%) |
Jun 23, 2016 | 5.220 | 5.490 | 5.220 | 5.480 | 57,791 | +0.31(+6.00%) |
Jun 22, 2016 | 5.250 | 5.300 | 5.140 | 5.170 | 28,681 | -0.10(-1.90%) |
Jun 21, 2016 | 5.350 | 5.350 | 5.110 | 5.270 | 33,492 | -0.09(-1.68%) |
Jun 20, 2016 | 5.280 | 5.430 | 5.250 | 5.360 | 34,004 | +0.12(+2.29%) |
Jun 17, 2016 | 5.350 | 5.600 | 5.210 | 5.240 | 117,039 | -0.10(-1.87%) |
Jun 16, 2016 | 5.090 | 5.400 | 4.955 | 5.340 | 97,980 | +0.23(+4.50%) |
Jun 15, 2016 | 5.170 | 5.350 | 5.050 | 5.110 | 140,336 | -0.03(-0.58%) |
Jun 14, 2016 | 4.920 | 5.150 | 4.850 | 5.140 | 39,342 | +0.23(+4.68%) |
Jun 13, 2016 | 4.960 | 4.990 | 4.870 | 4.910 | 30,714 | -0.04(-0.81%) |
Jun 10, 2016 | 5.070 | 5.070 | 4.880 | 4.950 | 33,140 | -0.16(-3.13%) |
Jun 09, 2016 | 5.210 | 5.210 | 5.030 | 5.110 | 51,564 | -0.13(-2.48%) |
Jun 08, 2016 | 5.030 | 5.250 | 5.000 | 5.240 | 39,572 | +0.23(+4.59%) |
Jun 07, 2016 | 5.000 | 5.110 | 4.970 | 5.010 | 38,499 | +0.02(+0.40%) |
Jun 06, 2016 | 4.780 | 5.050 | 4.770 | 4.990 | 160,263 | +0.23(+4.83%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.730 | 4.760 | 133,146 | -0.23(-4.61%) |
Jun 02, 2016 | 4.920 | 5.030 | 4.800 | 4.990 | 94,109 | +0.06(+1.22%) |
Jun 01, 2016 | 4.650 | 4.980 | 4.650 | 4.930 | 74,005 | +0.26(+5.57%) |
May 31, 2016 | 4.920 | 5.000 | 4.570 | 4.670 | 201,384 | -0.25(-5.08%) |
May 27, 2016 | 4.760 | 4.920 | 4.920 | 4.920 | 50,600 | +0.15(+3.14%) |
May 26, 2016 | 4.690 | 4.800 | 4.690 | 4.770 | 53,700 | +0.11(+2.36%) |
May 25, 2016 | 4.870 | 4.890 | 4.580 | 4.660 | 218,347 | -0.12(-2.51%) |
May 24, 2016 | 4.760 | 4.870 | 4.760 | 4.780 | 160,001 | -0.02(-0.42%) |
May 23, 2016 | 4.990 | 5.060 | 4.780 | 4.800 | 112,146 | -0.20(-4.00%) |
May 20, 2016 | 4.870 | 5.105 | 4.870 | 5.000 | 85,717 | +0.17(+3.52%) |
May 19, 2016 | 4.940 | 5.050 | 4.820 | 4.830 | 214,423 | -0.19(-3.78%) |
May 18, 2016 | 4.910 | 5.080 | 4.850 | 5.020 | 61,050 | +0.03(+0.60%) |
May 17, 2016 | 5.040 | 5.200 | 4.770 | 4.990 | 188,525 | +0.09(+1.84%) |
May 16, 2016 | 5.090 | 5.275 | 4.880 | 4.900 | 147,479 | -0.14(-2.78%) |
May 13, 2016 | 5.040 | 5.280 | 4.980 | 5.040 | 146,054 | -0.06(-1.18%) |
May 12, 2016 | 4.910 | 5.280 | 4.660 | 5.100 | 168,190 | -0.26(-4.85%) |
May 11, 2016 | 5.380 | 5.450 | 5.340 | 5.360 | 49,773 | +0.00(+0.00%) |
May 10, 2016 | 5.070 | 5.430 | 5.070 | 5.360 | 72,939 | +0.37(+7.41%) |
May 09, 2016 | 5.050 | 5.200 | 4.915 | 4.990 | 176,475 | -0.24(-4.59%) |
May 06, 2016 | 4.700 | 5.230 | 4.580 | 5.230 | 245,158 | +0.53(+11.28%) |
May 05, 2016 | 5.030 | 5.030 | 4.569 | 4.700 | 164,201 | -0.55(-10.48%) |
May 04, 2016 | 5.480 | 5.515 | 5.220 | 5.250 | 133,420 | -0.25(-4.55%) |
May 03, 2016 | 5.530 | 5.620 | 5.301 | 5.500 | 95,730 | -0.09(-1.61%) |
May 02, 2016 | 5.860 | 5.940 | 5.580 | 5.590 | 161,293 | -0.25(-4.28%) |
Apr 29, 2016 | 5.800 | 5.910 | 5.580 | 5.840 | 175,842 | +0.07(+1.21%) |
Apr 28, 2016 | 5.860 | 5.990 | 5.740 | 5.770 | 62,947 | -0.18(-3.03%) |
Apr 27, 2016 | 5.910 | 5.980 | 5.800 | 5.950 | 97,355 | +0.15(+2.59%) |
Apr 26, 2016 | 5.630 | 5.840 | 5.630 | 5.800 | 140,295 | +0.10(+1.75%) |
Apr 25, 2016 | 5.930 | 5.930 | 5.435 | 5.700 | 130,129 | -0.24(-4.04%) |
Apr 22, 2016 | 5.580 | 5.985 | 5.580 | 5.940 | 122,240 | +0.30(+5.32%) |
Apr 21, 2016 | 5.670 | 5.700 | 5.590 | 5.640 | 60,422 | -0.01(-0.18%) |
Apr 20, 2016 | 5.700 | 5.910 | 5.630 | 5.650 | 86,863 | -0.06(-1.05%) |
Apr 19, 2016 | 5.860 | 5.920 | 5.680 | 5.710 | 66,652 | -0.05(-0.87%) |
Apr 18, 2016 | 5.580 | 5.840 | 5.440 | 5.760 | 119,167 | +0.17(+3.04%) |
Apr 15, 2016 | 5.280 | 5.630 | 5.230 | 5.590 | 89,600 | +0.26(+4.88%) |
Apr 14, 2016 | 5.490 | 5.530 | 5.290 | 5.330 | 81,605 | -0.09(-1.66%) |
Apr 13, 2016 | 5.350 | 5.540 | 5.310 | 5.420 | 254,523 | +0.15(+2.85%) |
Apr 12, 2016 | 5.210 | 5.460 | 5.110 | 5.270 | 186,530 | +0.10(+1.93%) |
Apr 11, 2016 | 5.590 | 5.650 | 5.150 | 5.170 | 114,601 | -0.39(-7.01%) |
Apr 08, 2016 | 5.550 | 5.640 | 5.410 | 5.560 | 173,489 | +0.06(+1.09%) |
Apr 07, 2016 | 5.280 | 5.590 | 5.200 | 5.500 | 1,017,646 | +0.17(+3.19%) |
Apr 06, 2016 | 5.240 | 5.360 | 5.130 | 5.330 | 143,226 | +0.11(+2.11%) |
Apr 05, 2016 | 5.140 | 5.320 | 5.020 | 5.220 | 155,564 | +0.02(+0.38%) |
Apr 04, 2016 | 5.350 | 5.420 | 5.140 | 5.200 | 80,996 | -0.14(-2.62%) |