Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.430 | 4.660 | 4.360 | 4.660 | 8,574,952 | +0.25(+5.67%) |
Jun 29, 2016 | 4.370 | 4.480 | 4.300 | 4.410 | 11,703,809 | +0.17(+4.01%) |
Jun 28, 2016 | 4.210 | 4.400 | 4.180 | 4.240 | 11,179,951 | +0.17(+4.18%) |
Jun 27, 2016 | 4.320 | 4.400 | 4.060 | 4.070 | 10,943,062 | -0.33(-7.50%) |
Jun 24, 2016 | 4.570 | 4.700 | 4.330 | 4.400 | 18,647,486 | -0.47(-9.65%) |
Jun 23, 2016 | 4.860 | 4.940 | 4.733 | 4.870 | 7,829,535 | +0.10(+2.10%) |
Jun 22, 2016 | 5.000 | 5.020 | 4.650 | 4.770 | 9,823,003 | -0.13(-2.65%) |
Jun 21, 2016 | 5.010 | 5.030 | 4.800 | 4.900 | 8,757,258 | -0.11(-2.20%) |
Jun 20, 2016 | 4.980 | 5.130 | 4.960 | 5.010 | 8,052,631 | +0.12(+2.45%) |
Jun 17, 2016 | 4.990 | 5.160 | 4.860 | 4.890 | 15,387,442 | -0.03(-0.61%) |
Jun 16, 2016 | 4.820 | 4.955 | 4.790 | 4.920 | 7,994,152 | -0.04(-0.81%) |
Jun 15, 2016 | 4.780 | 5.050 | 4.730 | 4.960 | 9,780,874 | +0.35(+7.59%) |
Jun 14, 2016 | 4.820 | 4.930 | 4.480 | 4.610 | 11,153,782 | -0.26(-5.34%) |
Jun 13, 2016 | 5.040 | 5.040 | 4.860 | 4.870 | 7,546,634 | -0.09(-1.81%) |
Jun 10, 2016 | 4.920 | 5.050 | 4.880 | 4.960 | 12,905,431 | -0.09(-1.78%) |
Jun 09, 2016 | 5.270 | 5.280 | 4.924 | 5.050 | 20,793,852 | -0.30(-5.61%) |
Jun 08, 2016 | 4.860 | 5.500 | 4.850 | 5.350 | 30,425,388 | +0.77(+16.81%) |
Jun 07, 2016 | 4.610 | 4.670 | 4.550 | 4.580 | 9,997,790 | -0.09(-1.93%) |
Jun 06, 2016 | 4.700 | 4.725 | 4.590 | 4.670 | 9,532,237 | -0.01(-0.21%) |
Jun 03, 2016 | 4.500 | 4.680 | 4.470 | 4.680 | 13,612,371 | +0.22(+4.93%) |
Jun 02, 2016 | 4.200 | 4.480 | 4.200 | 4.460 | 9,376,333 | +0.19(+4.45%) |
Jun 01, 2016 | 4.200 | 4.310 | 4.140 | 4.270 | 11,038,239 | -0.01(-0.23%) |
May 31, 2016 | 4.170 | 4.320 | 4.120 | 4.280 | 19,061,408 | +0.18(+4.39%) |
May 27, 2016 | 4.080 | 4.100 | 4.100 | 4.100 | 8,003,400 | +0.01(+0.24%) |
May 26, 2016 | 4.260 | 4.270 | 4.010 | 4.090 | 13,362,017 | +0.12(+3.02%) |
May 25, 2016 | 3.610 | 3.990 | 3.610 | 3.970 | 12,089,646 | +0.40(+11.20%) |
May 24, 2016 | 3.660 | 3.680 | 3.535 | 3.570 | 9,437,500 | -0.02(-0.56%) |
May 23, 2016 | 3.450 | 3.630 | 3.400 | 3.590 | 9,380,455 | +0.13(+3.76%) |
May 20, 2016 | 3.550 | 3.600 | 3.440 | 3.460 | 6,817,521 | -0.05(-1.42%) |
May 19, 2016 | 3.320 | 3.540 | 3.310 | 3.510 | 7,671,653 | +0.11(+3.24%) |
May 18, 2016 | 3.510 | 3.690 | 3.330 | 3.400 | 11,757,710 | -0.21(-5.82%) |
May 17, 2016 | 3.590 | 3.720 | 3.490 | 3.610 | 10,820,385 | +0.13(+3.74%) |
May 16, 2016 | 3.510 | 3.670 | 3.480 | 3.480 | 9,639,851 | +0.02(+0.58%) |
May 13, 2016 | 3.460 | 3.580 | 3.360 | 3.460 | 9,419,717 | +0.00(+0.00%) |
May 12, 2016 | 3.690 | 3.750 | 3.440 | 3.460 | 10,318,337 | -0.20(-5.46%) |
May 11, 2016 | 3.640 | 3.760 | 3.560 | 3.660 | 11,756,801 | +0.00(+0.00%) |
May 10, 2016 | 3.650 | 3.710 | 3.490 | 3.660 | 13,553,428 | +0.12(+3.39%) |
May 09, 2016 | 3.950 | 3.950 | 3.533 | 3.540 | 25,584,388 | -0.55(-13.45%) |
May 06, 2016 | 4.110 | 4.370 | 3.967 | 4.090 | 19,138,524 | -0.05(-1.21%) |
May 05, 2016 | 4.400 | 4.460 | 4.130 | 4.140 | 16,212,441 | -0.19(-4.39%) |
May 04, 2016 | 4.400 | 4.610 | 4.220 | 4.330 | 26,665,084 | -0.12(-2.70%) |
May 03, 2016 | 4.550 | 4.580 | 4.215 | 4.450 | 35,550,376 | -0.19(-4.09%) |
May 02, 2016 | 4.700 | 4.720 | 4.460 | 4.640 | 24,983,672 | -0.04(-0.85%) |
Apr 29, 2016 | 4.990 | 4.900 | 4.575 | 4.680 | 121,110,616 | -0.31(-6.21%) |
Apr 28, 2016 | 4.960 | 5.230 | 4.925 | 4.990 | 10,304,818 | +0.03(+0.60%) |
Apr 27, 2016 | 4.600 | 4.970 | 4.490 | 4.960 | 9,696,419 | +0.24(+5.08%) |
Apr 26, 2016 | 4.790 | 4.910 | 4.260 | 4.720 | 14,121,731 | +0.18(+3.96%) |
Apr 25, 2016 | 4.840 | 4.890 | 4.500 | 4.540 | 8,393,261 | -0.35(-7.16%) |
Apr 22, 2016 | 4.910 | 5.090 | 4.850 | 4.890 | 7,125,377 | -0.04(-0.81%) |
Apr 21, 2016 | 5.050 | 5.100 | 4.850 | 4.930 | 8,674,654 | -0.03(-0.60%) |
Apr 20, 2016 | 5.140 | 5.240 | 4.920 | 4.960 | 10,673,608 | -0.17(-3.31%) |
Apr 19, 2016 | 4.960 | 5.200 | 4.960 | 5.130 | 11,385,942 | +0.24(+4.91%) |
Apr 18, 2016 | 4.710 | 5.040 | 4.650 | 4.890 | 10,482,590 | +0.12(+2.52%) |
Apr 15, 2016 | 4.550 | 4.800 | 4.550 | 4.770 | 5,077,607 | +0.08(+1.71%) |
Apr 14, 2016 | 4.700 | 4.740 | 4.500 | 4.690 | 8,607,063 | +0.06(+1.30%) |
Apr 13, 2016 | 4.620 | 4.790 | 4.590 | 4.630 | 10,778,755 | +0.15(+3.35%) |
Apr 12, 2016 | 4.320 | 4.500 | 4.265 | 4.480 | 8,900,472 | +0.19(+4.43%) |
Apr 11, 2016 | 4.160 | 4.300 | 4.140 | 4.290 | 9,352,902 | +0.19(+4.63%) |
Apr 08, 2016 | 4.070 | 4.120 | 3.960 | 4.100 | 8,577,496 | -0.05(-1.20%) |
Apr 07, 2016 | 4.200 | 4.270 | 4.100 | 4.150 | 8,880,696 | -0.10(-2.35%) |
Apr 06, 2016 | 4.180 | 4.280 | 4.130 | 4.250 | 5,974,437 | +0.08(+1.92%) |
Apr 05, 2016 | 4.070 | 4.220 | 4.070 | 4.170 | 5,141,677 | +0.08(+1.96%) |
Apr 04, 2016 | 4.200 | 4.270 | 4.090 | 4.090 | 5,535,315 | -0.10(-2.39%) |