Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.130 | 5.190 | 4.950 | 5.140 | 26,113,824 | +0.01(+0.19%) |
Jun 29, 2016 | 5.310 | 5.400 | 5.100 | 5.130 | 33,106,258 | +0.01(+0.20%) |
Jun 28, 2016 | 4.950 | 5.185 | 4.910 | 5.120 | 29,219,566 | +0.40(+8.47%) |
Jun 27, 2016 | 4.880 | 5.050 | 4.650 | 4.720 | 31,144,976 | -0.16(-3.28%) |
Jun 24, 2016 | 4.820 | 5.067 | 4.760 | 4.880 | 36,735,156 | -0.33(-6.33%) |
Jun 23, 2016 | 5.170 | 5.260 | 5.050 | 5.210 | 29,133,884 | +0.19(+3.78%) |
Jun 22, 2016 | 5.460 | 5.490 | 4.960 | 5.020 | 47,932,544 | -0.43(-7.89%) |
Jun 21, 2016 | 5.100 | 5.500 | 5.090 | 5.450 | 35,841,144 | +0.35(+6.86%) |
Jun 20, 2016 | 5.390 | 5.450 | 5.090 | 5.100 | 43,535,296 | -0.16(-3.04%) |
Jun 17, 2016 | 4.750 | 5.270 | 4.680 | 5.260 | 64,894,088 | +0.51(+10.74%) |
Jun 16, 2016 | 4.500 | 4.750 | 4.455 | 4.750 | 34,171,500 | +0.33(+7.47%) |
Jun 15, 2016 | 4.440 | 4.480 | 4.300 | 4.420 | 11,574,950 | +0.03(+0.68%) |
Jun 14, 2016 | 4.400 | 4.510 | 4.330 | 4.390 | 16,756,213 | -0.01(-0.23%) |
Jun 13, 2016 | 4.320 | 4.480 | 4.320 | 4.400 | 13,540,620 | +0.08(+1.85%) |
Jun 10, 2016 | 4.400 | 4.470 | 4.300 | 4.320 | 15,106,516 | -0.20(-4.42%) |
Jun 09, 2016 | 4.410 | 4.540 | 4.315 | 4.520 | 16,219,074 | +0.06(+1.35%) |
Jun 08, 2016 | 4.540 | 4.560 | 4.380 | 4.460 | 16,074,328 | -0.05(-1.11%) |
Jun 07, 2016 | 4.560 | 4.670 | 4.470 | 4.510 | 20,673,340 | +0.04(+0.89%) |
Jun 06, 2016 | 4.200 | 4.510 | 4.170 | 4.470 | 21,324,834 | +0.31(+7.45%) |
Jun 03, 2016 | 4.160 | 4.200 | 4.080 | 4.160 | 17,561,800 | -0.08(-1.89%) |
Jun 02, 2016 | 4.370 | 4.400 | 4.070 | 4.240 | 35,326,296 | -0.19(-4.29%) |
Jun 01, 2016 | 4.600 | 4.640 | 4.380 | 4.430 | 29,691,886 | -0.14(-3.06%) |
May 31, 2016 | 4.670 | 4.710 | 4.500 | 4.570 | 25,349,792 | -0.03(-0.65%) |
May 27, 2016 | 4.390 | 4.600 | 4.600 | 4.600 | 34,429,600 | +0.25(+5.75%) |
May 26, 2016 | 4.190 | 4.380 | 4.170 | 4.350 | 22,619,572 | +0.17(+4.07%) |
May 25, 2016 | 4.240 | 4.350 | 4.150 | 4.180 | 24,719,916 | -0.02(-0.48%) |
May 24, 2016 | 4.090 | 4.210 | 3.920 | 4.200 | 34,269,656 | +0.16(+3.96%) |
May 23, 2016 | 3.900 | 4.200 | 3.880 | 4.040 | 35,463,716 | +0.17(+4.39%) |
May 20, 2016 | 3.830 | 3.900 | 3.810 | 3.870 | 13,799,647 | +0.10(+2.65%) |
May 19, 2016 | 3.830 | 3.850 | 3.690 | 3.770 | 17,642,820 | -0.07(-1.82%) |
May 18, 2016 | 3.790 | 3.970 | 3.770 | 3.840 | 19,504,422 | +0.05(+1.32%) |
May 17, 2016 | 3.800 | 3.980 | 3.695 | 3.790 | 20,065,840 | +0.00(+0.00%) |
May 16, 2016 | 3.670 | 3.850 | 3.650 | 3.790 | 14,703,837 | +0.12(+3.27%) |
May 13, 2016 | 3.560 | 3.730 | 3.550 | 3.670 | 16,470,076 | +0.08(+2.23%) |
May 12, 2016 | 3.650 | 3.680 | 3.550 | 3.590 | 9,253,350 | -0.06(-1.64%) |
May 11, 2016 | 3.610 | 3.680 | 3.600 | 3.650 | 7,540,251 | +0.01(+0.27%) |
May 10, 2016 | 3.660 | 3.680 | 3.560 | 3.640 | 9,415,073 | -0.01(-0.27%) |
May 09, 2016 | 3.660 | 3.680 | 3.450 | 3.650 | 16,299,366 | -0.03(-0.82%) |
May 06, 2016 | 3.650 | 3.750 | 3.640 | 3.680 | 11,839,343 | +0.02(+0.55%) |
May 05, 2016 | 3.640 | 3.800 | 3.605 | 3.660 | 21,529,464 | +0.06(+1.67%) |
May 04, 2016 | 3.540 | 3.670 | 3.540 | 3.600 | 8,688,477 | +0.00(+0.00%) |
May 03, 2016 | 3.700 | 3.710 | 3.580 | 3.600 | 13,781,944 | -0.14(-3.74%) |
May 02, 2016 | 3.580 | 3.750 | 3.570 | 3.740 | 16,972,770 | +0.19(+5.35%) |
Apr 29, 2016 | 3.690 | 3.690 | 3.450 | 3.550 | 17,717,828 | -0.06(-1.66%) |
Apr 28, 2016 | 3.690 | 3.800 | 3.600 | 3.610 | 20,228,850 | -0.12(-3.22%) |
Apr 27, 2016 | 3.550 | 3.750 | 3.530 | 3.730 | 24,185,556 | +0.07(+1.91%) |
Apr 26, 2016 | 3.450 | 3.750 | 3.440 | 3.660 | 36,314,284 | +0.21(+6.09%) |
Apr 25, 2016 | 3.810 | 3.820 | 3.310 | 3.450 | 80,595,680 | -0.54(-13.53%) |
Apr 22, 2016 | 3.190 | 3.990 | 3.180 | 3.990 | 143,265,312 | +1.37(+52.29%) |
Apr 21, 2016 | 2.650 | 2.700 | 2.600 | 2.620 | 13,957,200 | -0.08(-2.96%) |
Apr 20, 2016 | 2.620 | 2.720 | 2.610 | 2.700 | 7,923,500 | +0.08(+3.05%) |
Apr 19, 2016 | 2.780 | 2.780 | 2.610 | 2.620 | 11,708,940 | -0.14(-5.07%) |
Apr 18, 2016 | 2.670 | 2.800 | 2.650 | 2.760 | 8,935,556 | +0.06(+2.22%) |
Apr 15, 2016 | 2.720 | 2.750 | 2.680 | 2.700 | 7,487,498 | -0.02(-0.74%) |
Apr 14, 2016 | 2.770 | 2.790 | 2.700 | 2.720 | 8,985,330 | -0.08(-2.86%) |
Apr 13, 2016 | 2.780 | 2.820 | 2.730 | 2.800 | 8,047,980 | -0.01(-0.36%) |
Apr 12, 2016 | 2.790 | 2.850 | 2.760 | 2.810 | 16,131,410 | +0.05(+1.81%) |
Apr 11, 2016 | 2.760 | 2.820 | 2.740 | 2.760 | 9,043,030 | +0.02(+0.73%) |
Apr 08, 2016 | 2.700 | 2.760 | 2.680 | 2.740 | 8,489,046 | +0.10(+3.79%) |
Apr 07, 2016 | 2.760 | 2.830 | 2.610 | 2.640 | 13,478,664 | -0.16(-5.71%) |
Apr 06, 2016 | 2.750 | 2.800 | 2.720 | 2.800 | 12,532,994 | +0.04(+1.45%) |
Apr 05, 2016 | 2.760 | 2.840 | 2.720 | 2.760 | 9,640,183 | -0.07(-2.47%) |
Apr 04, 2016 | 2.830 | 2.870 | 2.800 | 2.830 | 5,591,055 | +0.00(+0.00%) |