Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.983 | 5.103 | 4.975 | 5.080 | 85,224 | +0.06(+1.20%) |
Jun 29, 2016 | 5.050 | 5.058 | 4.964 | 5.020 | 99,826 | +0.02(+0.45%) |
Jun 28, 2016 | 4.938 | 5.125 | 4.930 | 4.998 | 66,779 | +0.11(+2.15%) |
Jun 27, 2016 | 4.938 | 4.998 | 4.788 | 4.893 | 64,584 | -0.04(-0.76%) |
Jun 24, 2016 | 4.878 | 5.028 | 4.878 | 4.930 | 289,697 | -0.12(-2.38%) |
Jun 23, 2016 | 5.065 | 5.200 | 4.960 | 5.050 | 102,650 | +0.02(+0.30%) |
Jun 22, 2016 | 5.200 | 5.200 | 4.908 | 5.035 | 106,062 | -0.18(-3.45%) |
Jun 21, 2016 | 5.253 | 5.305 | 5.178 | 5.215 | 35,232 | -0.06(-1.14%) |
Jun 20, 2016 | 5.395 | 5.395 | 5.253 | 5.275 | 92,875 | -0.04(-0.71%) |
Jun 17, 2016 | 5.410 | 5.425 | 5.193 | 5.313 | 130,410 | -0.08(-1.53%) |
Jun 16, 2016 | 5.343 | 5.395 | 5.245 | 5.395 | 62,966 | +0.04(+0.70%) |
Jun 15, 2016 | 5.365 | 5.425 | 5.320 | 5.358 | 57,324 | +0.05(+0.85%) |
Jun 14, 2016 | 5.425 | 5.478 | 5.253 | 5.313 | 55,570 | -0.11(-2.07%) |
Jun 13, 2016 | 5.561 | 5.617 | 5.320 | 5.425 | 167,937 | -0.12(-2.17%) |
Jun 10, 2016 | 5.539 | 5.613 | 5.531 | 5.546 | 54,372 | -0.05(-0.81%) |
Jun 09, 2016 | 5.523 | 5.613 | 5.523 | 5.591 | 48,826 | -0.02(-0.27%) |
Jun 08, 2016 | 5.568 | 5.621 | 5.448 | 5.606 | 42,490 | +0.05(+0.81%) |
Jun 07, 2016 | 5.598 | 5.658 | 5.470 | 5.561 | 56,681 | -0.02(-0.40%) |
Jun 06, 2016 | 5.516 | 5.628 | 5.427 | 5.583 | 59,391 | +0.10(+1.78%) |
Jun 03, 2016 | 5.643 | 5.643 | 5.418 | 5.486 | 49,431 | -0.14(-2.53%) |
Jun 02, 2016 | 5.913 | 5.913 | 5.568 | 5.628 | 114,911 | -0.29(-4.94%) |
Jun 01, 2016 | 5.583 | 5.936 | 5.576 | 5.921 | 112,879 | +0.25(+4.36%) |
May 31, 2016 | 5.508 | 5.688 | 5.486 | 5.673 | 66,127 | +0.16(+2.86%) |
May 27, 2016 | 5.673 | 5.516 | 5.516 | 5.516 | 44,375 | -0.17(-2.91%) |
May 26, 2016 | 5.538 | 5.726 | 5.500 | 5.681 | 75,783 | +0.12(+2.16%) |
May 25, 2016 | 5.463 | 5.613 | 5.403 | 5.561 | 88,057 | +0.09(+1.65%) |
May 24, 2016 | 5.658 | 5.793 | 5.470 | 5.470 | 93,424 | -0.17(-3.06%) |
May 23, 2016 | 5.703 | 5.771 | 5.643 | 5.643 | 46,090 | -0.09(-1.57%) |
May 20, 2016 | 5.440 | 5.733 | 5.425 | 5.733 | 56,678 | +0.31(+5.67%) |
May 19, 2016 | 5.474 | 5.478 | 5.298 | 5.425 | 72,087 | -0.04(-0.69%) |
May 18, 2016 | 5.493 | 5.598 | 5.350 | 5.463 | 61,142 | +0.01(+0.28%) |
May 17, 2016 | 5.846 | 5.846 | 5.313 | 5.448 | 73,489 | -0.40(-6.80%) |
May 16, 2016 | 5.861 | 5.943 | 5.801 | 5.846 | 34,912 | +0.02(+0.39%) |
May 13, 2016 | 5.778 | 5.838 | 5.711 | 5.823 | 48,453 | +0.05(+0.91%) |
May 12, 2016 | 5.733 | 5.823 | 5.576 | 5.771 | 40,609 | +0.01(+0.13%) |
May 11, 2016 | 5.867 | 5.922 | 5.756 | 5.763 | 39,637 | -0.08(-1.40%) |
May 10, 2016 | 5.815 | 5.942 | 5.748 | 5.845 | 61,475 | -0.04(-0.63%) |
May 09, 2016 | 5.979 | 5.979 | 5.823 | 5.882 | 103,569 | -0.10(-1.74%) |
May 06, 2016 | 5.547 | 6.083 | 5.547 | 5.987 | 83,974 | +0.38(+6.77%) |
May 05, 2016 | 5.607 | 5.726 | 5.465 | 5.607 | 158,525 | +0.22(+4.15%) |
May 04, 2016 | 5.004 | 5.778 | 4.929 | 5.383 | 328,288 | +0.60(+12.44%) |
May 03, 2016 | 5.287 | 5.361 | 4.758 | 4.788 | 101,466 | -0.59(-10.94%) |
May 02, 2016 | 5.525 | 5.540 | 5.257 | 5.376 | 92,959 | -0.11(-2.04%) |
Apr 29, 2016 | 5.733 | 5.733 | 5.391 | 5.488 | 62,432 | -0.26(-4.53%) |
Apr 28, 2016 | 5.890 | 5.923 | 5.726 | 5.748 | 41,487 | -0.16(-2.65%) |
Apr 27, 2016 | 6.024 | 6.061 | 5.823 | 5.905 | 71,298 | -0.10(-1.61%) |
Apr 26, 2016 | 5.912 | 6.083 | 5.853 | 6.001 | 39,382 | +0.09(+1.51%) |
Apr 25, 2016 | 6.106 | 6.124 | 5.853 | 5.912 | 36,867 | -0.19(-3.05%) |
Apr 22, 2016 | 6.061 | 6.135 | 5.972 | 6.098 | 89,565 | +0.06(+0.99%) |
Apr 21, 2016 | 6.016 | 6.180 | 5.860 | 6.039 | 106,652 | +0.04(+0.75%) |
Apr 20, 2016 | 6.098 | 6.225 | 5.994 | 5.994 | 181,186 | -0.18(-2.90%) |
Apr 19, 2016 | 6.158 | 6.247 | 6.018 | 6.173 | 171,493 | -0.03(-0.48%) |
Apr 18, 2016 | 4.952 | 6.314 | 4.952 | 6.202 | 617,134 | +1.28(+26.02%) |
Apr 15, 2016 | 5.108 | 5.190 | 4.870 | 4.922 | 357,416 | -0.17(-3.36%) |
Apr 14, 2016 | 5.287 | 5.287 | 5.033 | 5.093 | 120,412 | -0.19(-3.53%) |
Apr 13, 2016 | 5.257 | 5.428 | 5.104 | 5.279 | 88,974 | +0.03(+0.57%) |
Apr 12, 2016 | 5.547 | 5.547 | 4.706 | 5.249 | 471,030 | -0.32(-5.75%) |
Apr 11, 2016 | 5.443 | 5.704 | 5.428 | 5.570 | 50,599 | +0.10(+1.77%) |
Apr 08, 2016 | 5.503 | 5.622 | 5.421 | 5.473 | 59,847 | +0.03(+0.55%) |
Apr 07, 2016 | 5.309 | 5.503 | 5.309 | 5.443 | 42,131 | +0.08(+1.53%) |
Apr 06, 2016 | 5.309 | 5.517 | 5.234 | 5.361 | 88,296 | +0.16(+3.00%) |
Apr 05, 2016 | 5.428 | 5.443 | 5.078 | 5.205 | 150,314 | -0.22(-4.12%) |
Apr 04, 2016 | 5.488 | 5.577 | 5.398 | 5.428 | 80,943 | -0.15(-2.67%) |