Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.771 | 4.845 | 4.692 | 4.810 | 7,273,921 | +0.09(+2.00%) |
Jun 29, 2016 | 4.747 | 4.762 | 4.637 | 4.716 | 7,059,514 | -0.05(-0.99%) |
Jun 28, 2016 | 4.763 | 4.841 | 4.704 | 4.763 | 6,975,386 | +0.08(+1.68%) |
Jun 27, 2016 | 4.747 | 4.747 | 4.598 | 4.684 | 8,158,780 | -0.28(-5.55%) |
Jun 24, 2016 | 5.014 | 5.148 | 4.928 | 4.959 | 17,625,150 | -0.69(-12.24%) |
Jun 23, 2016 | 5.588 | 5.659 | 5.533 | 5.651 | 4,953,561 | +0.21(+3.90%) |
Jun 22, 2016 | 5.572 | 5.596 | 5.423 | 5.439 | 5,838,218 | -0.11(-1.98%) |
Jun 21, 2016 | 5.588 | 5.612 | 5.517 | 5.549 | 3,219,221 | +0.02(+0.28%) |
Jun 20, 2016 | 5.549 | 5.596 | 5.525 | 5.533 | 7,146,201 | +0.22(+4.14%) |
Jun 17, 2016 | 5.289 | 5.321 | 5.195 | 5.313 | 6,191,472 | +0.16(+3.05%) |
Jun 16, 2016 | 4.991 | 5.164 | 4.951 | 5.156 | 6,997,294 | +0.00(+0.00%) |
Jun 15, 2016 | 5.101 | 5.230 | 5.085 | 5.156 | 7,528,479 | -0.02(-0.46%) |
Jun 14, 2016 | 5.179 | 5.227 | 5.101 | 5.179 | 10,598,286 | -0.04(-0.75%) |
Jun 13, 2016 | 5.179 | 5.313 | 5.172 | 5.219 | 7,352,756 | -0.18(-3.35%) |
Jun 10, 2016 | 5.462 | 5.494 | 5.352 | 5.399 | 8,598,556 | -0.22(-3.92%) |
Jun 09, 2016 | 5.572 | 5.667 | 5.557 | 5.620 | 5,622,634 | -0.09(-1.65%) |
Jun 08, 2016 | 5.800 | 5.832 | 5.690 | 5.714 | 4,139,261 | -0.01(-0.14%) |
Jun 07, 2016 | 5.580 | 5.761 | 5.580 | 5.722 | 6,260,369 | +0.21(+3.85%) |
Jun 06, 2016 | 5.470 | 5.533 | 5.454 | 5.509 | 4,383,078 | +0.01(+0.14%) |
Jun 03, 2016 | 5.517 | 5.517 | 5.415 | 5.502 | 5,378,725 | -0.10(-1.82%) |
Jun 02, 2016 | 5.564 | 5.620 | 5.541 | 5.604 | 3,919,352 | +0.07(+1.28%) |
Jun 01, 2016 | 5.557 | 5.564 | 5.435 | 5.533 | 9,631,482 | -0.10(-1.81%) |
May 31, 2016 | 5.667 | 5.682 | 5.588 | 5.635 | 10,047,265 | +0.20(+3.61%) |
May 27, 2016 | 5.447 | 5.439 | 5.439 | 5.439 | 5,770,372 | -0.13(-2.40%) |
May 26, 2016 | 5.627 | 5.651 | 5.517 | 5.572 | 5,423,763 | -0.04(-0.70%) |
May 25, 2016 | 5.580 | 5.620 | 5.541 | 5.612 | 8,670,665 | +0.17(+3.03%) |
May 24, 2016 | 5.407 | 5.478 | 5.384 | 5.447 | 10,188,763 | +0.20(+3.74%) |
May 23, 2016 | 5.297 | 5.355 | 5.215 | 5.250 | 17,355,118 | -0.28(-5.11%) |
May 20, 2016 | 5.462 | 5.564 | 5.462 | 5.533 | 8,770,645 | +0.17(+3.23%) |
May 19, 2016 | 5.612 | 5.643 | 5.344 | 5.360 | 14,670,788 | -0.18(-3.26%) |
May 18, 2016 | 5.557 | 5.631 | 5.490 | 5.541 | 11,169,541 | +0.02(+0.43%) |
May 17, 2016 | 5.714 | 5.745 | 5.502 | 5.517 | 16,084,834 | -0.39(-6.65%) |
May 16, 2016 | 5.981 | 6.020 | 5.895 | 5.910 | 8,643,787 | -0.10(-1.70%) |
May 13, 2016 | 6.036 | 6.099 | 5.981 | 6.012 | 5,107,751 | +0.02(+0.39%) |
May 12, 2016 | 6.067 | 6.107 | 5.946 | 5.989 | 5,359,415 | +0.02(+0.26%) |
May 11, 2016 | 6.005 | 6.067 | 5.957 | 5.973 | 4,333,546 | -0.17(-2.81%) |
May 10, 2016 | 6.044 | 6.146 | 6.044 | 6.146 | 4,172,930 | +0.18(+3.03%) |
May 09, 2016 | 5.989 | 6.012 | 5.883 | 5.965 | 6,636,675 | -0.10(-1.68%) |
May 06, 2016 | 5.973 | 6.107 | 5.965 | 6.067 | 4,502,904 | +0.06(+0.91%) |
May 05, 2016 | 6.044 | 6.060 | 5.965 | 6.012 | 13,812,610 | -0.14(-2.30%) |
May 04, 2016 | 6.233 | 6.287 | 6.138 | 6.154 | 8,996,695 | -0.10(-1.63%) |
May 03, 2016 | 6.398 | 6.406 | 6.233 | 6.256 | 13,678,015 | -0.20(-3.05%) |
May 02, 2016 | 6.484 | 6.504 | 6.390 | 6.453 | 7,247,647 | +0.09(+1.48%) |
Apr 29, 2016 | 6.390 | 6.429 | 6.295 | 6.358 | 10,254,338 | -0.13(-2.06%) |
Apr 28, 2016 | 6.358 | 6.633 | 6.343 | 6.492 | 9,948,290 | +0.07(+1.10%) |
Apr 27, 2016 | 6.327 | 6.445 | 6.311 | 6.421 | 7,774,015 | +0.10(+1.62%) |
Apr 26, 2016 | 6.335 | 6.335 | 6.178 | 6.319 | 9,742,173 | -0.11(-1.71%) |
Apr 25, 2016 | 6.350 | 6.437 | 6.335 | 6.429 | 8,221,872 | +0.13(+2.12%) |
Apr 22, 2016 | 6.295 | 6.366 | 6.233 | 6.295 | 12,629,711 | -0.14(-2.20%) |
Apr 21, 2016 | 6.563 | 6.586 | 6.417 | 6.437 | 8,504,419 | +0.02(+0.24%) |
Apr 20, 2016 | 6.413 | 6.492 | 6.398 | 6.421 | 18,236,140 | +0.10(+1.62%) |
Apr 19, 2016 | 6.225 | 6.351 | 6.225 | 6.319 | 11,000,415 | +0.22(+3.61%) |
Apr 18, 2016 | 5.973 | 6.170 | 5.965 | 6.099 | 5,379,996 | +0.19(+3.19%) |
Apr 15, 2016 | 5.981 | 6.005 | 5.875 | 5.910 | 7,456,981 | -0.05(-0.79%) |
Apr 14, 2016 | 6.012 | 6.028 | 5.926 | 5.957 | 8,245,689 | -0.04(-0.66%) |
Apr 13, 2016 | 5.918 | 6.012 | 5.910 | 5.997 | 5,425,902 | +0.24(+4.24%) |
Apr 12, 2016 | 5.761 | 5.777 | 5.635 | 5.753 | 5,462,865 | -0.04(-0.68%) |
Apr 11, 2016 | 5.824 | 5.902 | 5.785 | 5.792 | 3,900,976 | +0.13(+2.22%) |
Apr 08, 2016 | 5.682 | 5.729 | 5.643 | 5.667 | 6,701,519 | +0.23(+4.19%) |
Apr 07, 2016 | 5.541 | 5.568 | 5.423 | 5.439 | 8,051,949 | -0.27(-4.68%) |
Apr 06, 2016 | 5.627 | 5.737 | 5.564 | 5.706 | 10,538,921 | -0.08(-1.36%) |
Apr 05, 2016 | 5.690 | 5.808 | 5.659 | 5.785 | 9,370,910 | -0.26(-4.29%) |
Apr 04, 2016 | 6.075 | 6.123 | 6.028 | 6.044 | 4,271,323 | -0.03(-0.52%) |