Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.790 | 5.015 | 4.790 | 5.000 | 496,173 | +0.18(+3.73%) |
Jun 29, 2016 | 4.790 | 4.855 | 4.737 | 4.820 | 266,427 | +0.11(+2.34%) |
Jun 28, 2016 | 4.670 | 4.850 | 4.670 | 4.710 | 318,961 | +0.10(+2.17%) |
Jun 27, 2016 | 4.800 | 4.875 | 4.575 | 4.610 | 373,807 | -0.24(-4.95%) |
Jun 24, 2016 | 4.900 | 4.950 | 4.840 | 4.850 | 833,967 | -0.20(-3.96%) |
Jun 23, 2016 | 5.040 | 5.080 | 4.970 | 5.050 | 268,638 | +0.08(+1.61%) |
Jun 22, 2016 | 4.950 | 5.030 | 4.925 | 4.970 | 246,129 | +0.00(+0.00%) |
Jun 21, 2016 | 5.090 | 5.100 | 4.890 | 4.970 | 205,581 | -0.11(-2.17%) |
Jun 20, 2016 | 4.890 | 5.130 | 4.890 | 5.080 | 474,444 | +0.24(+4.96%) |
Jun 17, 2016 | 4.860 | 4.970 | 4.840 | 4.840 | 483,579 | -0.02(-0.41%) |
Jun 16, 2016 | 4.790 | 4.880 | 4.730 | 4.860 | 262,438 | +0.01(+0.21%) |
Jun 15, 2016 | 4.820 | 4.885 | 4.790 | 4.850 | 170,978 | +0.04(+0.83%) |
Jun 14, 2016 | 4.840 | 4.920 | 4.790 | 4.810 | 262,320 | -0.05(-1.03%) |
Jun 13, 2016 | 4.800 | 4.950 | 4.670 | 4.860 | 363,408 | -0.01(-0.21%) |
Jun 10, 2016 | 4.870 | 4.950 | 4.790 | 4.870 | 342,395 | -0.03(-0.61%) |
Jun 09, 2016 | 4.900 | 5.000 | 4.860 | 4.900 | 397,260 | -0.04(-0.81%) |
Jun 08, 2016 | 5.010 | 5.010 | 4.930 | 4.940 | 342,180 | -0.08(-1.59%) |
Jun 07, 2016 | 4.950 | 5.080 | 4.920 | 5.020 | 600,074 | +0.06(+1.21%) |
Jun 06, 2016 | 4.920 | 5.020 | 4.870 | 4.960 | 380,537 | +0.03(+0.61%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.870 | 4.930 | 324,922 | -0.07(-1.40%) |
Jun 02, 2016 | 4.900 | 5.010 | 4.890 | 5.000 | 359,971 | +0.01(+0.20%) |
Jun 01, 2016 | 4.880 | 5.000 | 4.815 | 4.990 | 386,879 | +0.11(+2.25%) |
May 31, 2016 | 4.860 | 4.980 | 4.850 | 4.880 | 408,194 | +0.05(+1.04%) |
May 27, 2016 | 4.720 | 4.830 | 4.830 | 4.830 | 440,800 | +0.10(+2.11%) |
May 26, 2016 | 4.750 | 4.750 | 4.700 | 4.730 | 173,164 | -0.01(-0.21%) |
May 25, 2016 | 4.790 | 4.800 | 4.620 | 4.740 | 511,870 | -0.05(-1.04%) |
May 24, 2016 | 4.680 | 4.800 | 4.680 | 4.790 | 481,761 | +0.17(+3.68%) |
May 23, 2016 | 4.560 | 4.660 | 4.535 | 4.620 | 378,063 | +0.08(+1.76%) |
May 20, 2016 | 4.400 | 4.570 | 4.400 | 4.540 | 404,802 | +0.17(+3.89%) |
May 19, 2016 | 4.520 | 4.550 | 4.340 | 4.370 | 546,173 | -0.15(-3.32%) |
May 18, 2016 | 4.390 | 4.580 | 4.330 | 4.520 | 1,010,903 | +0.15(+3.43%) |
May 17, 2016 | 4.400 | 4.480 | 4.310 | 4.370 | 308,871 | -0.07(-1.58%) |
May 16, 2016 | 4.400 | 4.480 | 4.400 | 4.440 | 311,297 | +0.02(+0.45%) |
May 13, 2016 | 4.400 | 4.470 | 4.300 | 4.420 | 344,531 | +0.00(+0.00%) |
May 12, 2016 | 4.500 | 4.529 | 4.370 | 4.420 | 481,388 | -0.08(-1.78%) |
May 11, 2016 | 4.460 | 4.630 | 4.460 | 4.500 | 678,579 | +0.01(+0.22%) |
May 10, 2016 | 4.420 | 4.490 | 4.380 | 4.490 | 586,444 | +0.11(+2.51%) |
May 09, 2016 | 4.340 | 4.440 | 4.330 | 4.380 | 429,499 | +0.02(+0.46%) |
May 06, 2016 | 4.260 | 4.400 | 4.260 | 4.360 | 749,139 | +0.09(+2.11%) |
May 05, 2016 | 4.380 | 4.400 | 4.260 | 4.270 | 289,979 | -0.07(-1.61%) |
May 04, 2016 | 4.490 | 4.490 | 4.270 | 4.340 | 771,091 | -0.20(-4.41%) |
May 03, 2016 | 4.800 | 4.897 | 4.500 | 4.540 | 952,266 | -0.10(-2.16%) |
May 02, 2016 | 4.590 | 4.712 | 4.550 | 4.640 | 730,689 | +0.10(+2.20%) |
Apr 29, 2016 | 4.620 | 4.640 | 4.510 | 4.540 | 391,143 | -0.07(-1.52%) |
Apr 28, 2016 | 4.680 | 4.755 | 4.600 | 4.610 | 358,393 | -0.06(-1.28%) |
Apr 27, 2016 | 4.660 | 4.730 | 4.650 | 4.670 | 278,242 | +0.00(+0.00%) |
Apr 26, 2016 | 4.600 | 4.700 | 4.570 | 4.670 | 242,534 | +0.08(+1.74%) |
Apr 25, 2016 | 4.660 | 4.740 | 4.550 | 4.590 | 251,692 | -0.07(-1.50%) |
Apr 22, 2016 | 4.520 | 4.660 | 4.520 | 4.660 | 321,372 | +0.12(+2.64%) |
Apr 21, 2016 | 4.460 | 4.590 | 4.460 | 4.540 | 471,450 | +0.10(+2.25%) |
Apr 20, 2016 | 4.500 | 4.500 | 4.390 | 4.440 | 335,967 | -0.06(-1.33%) |
Apr 19, 2016 | 4.500 | 4.540 | 4.460 | 4.500 | 277,194 | -0.01(-0.22%) |
Apr 18, 2016 | 4.440 | 4.570 | 4.440 | 4.510 | 264,921 | +0.07(+1.58%) |
Apr 15, 2016 | 4.390 | 4.560 | 4.390 | 4.440 | 385,923 | +0.02(+0.45%) |
Apr 14, 2016 | 4.460 | 4.490 | 4.380 | 4.420 | 372,358 | -0.02(-0.45%) |
Apr 13, 2016 | 4.420 | 4.570 | 4.390 | 4.440 | 516,264 | +0.03(+0.68%) |
Apr 12, 2016 | 4.350 | 4.490 | 4.330 | 4.410 | 318,867 | +0.05(+1.15%) |
Apr 11, 2016 | 4.350 | 4.470 | 4.300 | 4.360 | 293,815 | +0.05(+1.16%) |
Apr 08, 2016 | 4.380 | 4.434 | 4.260 | 4.310 | 365,843 | -0.04(-0.92%) |
Apr 07, 2016 | 4.420 | 4.480 | 4.350 | 4.350 | 284,682 | -0.12(-2.68%) |
Apr 06, 2016 | 4.350 | 4.500 | 4.325 | 4.470 | 228,526 | +0.10(+2.29%) |
Apr 05, 2016 | 4.350 | 4.380 | 4.320 | 4.370 | 344,171 | -0.03(-0.68%) |
Apr 04, 2016 | 4.310 | 4.480 | 4.310 | 4.400 | 558,548 | +0.11(+2.56%) |