Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.631 | 4.804 | 4.524 | 4.788 | 1,333,879 | +0.16(+3.56%) |
Jun 29, 2016 | 4.590 | 4.755 | 4.541 | 4.623 | 586,618 | +0.13(+2.93%) |
Jun 28, 2016 | 4.434 | 4.582 | 4.401 | 4.491 | 390,317 | +0.18(+4.20%) |
Jun 27, 2016 | 4.656 | 4.656 | 4.261 | 4.310 | 734,705 | -0.44(-9.34%) |
Jun 24, 2016 | 4.829 | 4.840 | 4.574 | 4.755 | 2,574,950 | -0.22(-4.46%) |
Jun 23, 2016 | 4.804 | 5.084 | 4.771 | 4.977 | 529,715 | +0.23(+4.85%) |
Jun 22, 2016 | 4.927 | 4.968 | 4.713 | 4.746 | 418,673 | -0.12(-2.53%) |
Jun 21, 2016 | 4.853 | 4.911 | 4.771 | 4.870 | 351,301 | -0.04(-0.84%) |
Jun 20, 2016 | 4.862 | 5.133 | 4.837 | 4.911 | 594,462 | +0.16(+3.47%) |
Jun 17, 2016 | 4.763 | 4.993 | 4.681 | 4.746 | 784,716 | +0.02(+0.52%) |
Jun 16, 2016 | 4.574 | 4.746 | 4.467 | 4.722 | 350,525 | +0.10(+2.14%) |
Jun 15, 2016 | 4.549 | 4.922 | 4.549 | 4.623 | 596,200 | +0.09(+2.00%) |
Jun 14, 2016 | 4.681 | 4.820 | 4.409 | 4.533 | 639,249 | -0.19(-4.01%) |
Jun 13, 2016 | 5.141 | 5.191 | 4.639 | 4.722 | 1,121,528 | -0.47(-9.03%) |
Jun 10, 2016 | 5.298 | 5.322 | 5.141 | 5.191 | 410,066 | -0.21(-3.81%) |
Jun 09, 2016 | 5.421 | 5.454 | 5.248 | 5.396 | 480,640 | -0.14(-2.53%) |
Jun 08, 2016 | 5.421 | 5.627 | 5.404 | 5.536 | 633,879 | +0.21(+4.02%) |
Jun 07, 2016 | 5.372 | 5.487 | 5.298 | 5.322 | 310,655 | -0.09(-1.67%) |
Jun 06, 2016 | 5.347 | 5.487 | 5.330 | 5.413 | 426,848 | +0.10(+1.86%) |
Jun 03, 2016 | 5.158 | 5.339 | 5.125 | 5.314 | 529,888 | +0.19(+3.69%) |
Jun 02, 2016 | 4.968 | 5.141 | 4.936 | 5.125 | 377,924 | +0.09(+1.80%) |
Jun 01, 2016 | 5.075 | 5.084 | 4.820 | 5.034 | 580,260 | +0.06(+1.16%) |
May 31, 2016 | 4.812 | 5.067 | 4.812 | 4.977 | 518,347 | +0.21(+4.49%) |
May 27, 2016 | 4.812 | 4.763 | 4.763 | 4.763 | 359,228 | -0.07(-1.53%) |
May 26, 2016 | 4.977 | 5.018 | 4.804 | 4.837 | 362,052 | -0.07(-1.51%) |
May 25, 2016 | 4.656 | 4.911 | 4.648 | 4.911 | 536,184 | +0.28(+6.04%) |
May 24, 2016 | 4.648 | 4.656 | 4.450 | 4.631 | 487,349 | +0.03(+0.72%) |
May 23, 2016 | 4.508 | 4.746 | 4.376 | 4.598 | 667,338 | +0.03(+0.72%) |
May 20, 2016 | 4.475 | 4.639 | 4.302 | 4.565 | 673,332 | +0.12(+2.78%) |
May 19, 2016 | 4.352 | 4.516 | 4.227 | 4.442 | 622,096 | +0.00(+0.00%) |
May 18, 2016 | 4.557 | 4.672 | 4.376 | 4.442 | 910,096 | -0.20(-4.26%) |
May 17, 2016 | 4.533 | 4.796 | 4.475 | 4.639 | 753,788 | +0.11(+2.36%) |
May 16, 2016 | 4.582 | 4.713 | 4.475 | 4.533 | 799,902 | +0.04(+0.92%) |
May 13, 2016 | 4.590 | 4.685 | 4.458 | 4.491 | 765,864 | -0.15(-3.19%) |
May 12, 2016 | 4.894 | 5.001 | 4.631 | 4.639 | 600,732 | -0.21(-4.41%) |
May 11, 2016 | 4.944 | 5.141 | 4.796 | 4.853 | 627,786 | -0.07(-1.50%) |
May 10, 2016 | 4.705 | 4.952 | 4.607 | 4.927 | 706,041 | +0.25(+5.46%) |
May 09, 2016 | 5.487 | 5.487 | 4.516 | 4.672 | 1,421,495 | -1.00(-17.56%) |
May 06, 2016 | 5.602 | 5.808 | 5.478 | 5.668 | 887,176 | -0.01(-0.14%) |
May 05, 2016 | 5.997 | 6.145 | 5.659 | 5.676 | 819,045 | -0.21(-3.63%) |
May 04, 2016 | 5.750 | 6.030 | 5.701 | 5.890 | 1,075,087 | +0.13(+2.29%) |
May 03, 2016 | 5.989 | 5.989 | 5.659 | 5.758 | 810,235 | -0.34(-5.53%) |
May 02, 2016 | 6.120 | 6.153 | 5.816 | 6.095 | 909,759 | -0.02(-0.27%) |
Apr 29, 2016 | 6.334 | 6.523 | 5.980 | 6.112 | 1,142,361 | -0.13(-2.11%) |
Apr 28, 2016 | 6.046 | 6.737 | 6.005 | 6.244 | 1,599,719 | +0.26(+4.40%) |
Apr 27, 2016 | 6.211 | 6.219 | 5.562 | 5.980 | 1,610,337 | -0.21(-3.32%) |
Apr 26, 2016 | 5.676 | 6.227 | 5.676 | 6.186 | 1,719,079 | +0.52(+9.14%) |
Apr 25, 2016 | 6.095 | 6.145 | 5.618 | 5.668 | 1,114,526 | -0.39(-6.39%) |
Apr 22, 2016 | 6.178 | 6.350 | 5.989 | 6.054 | 1,052,567 | -0.02(-0.27%) |
Apr 21, 2016 | 6.424 | 6.474 | 5.956 | 6.071 | 836,471 | -0.26(-4.16%) |
Apr 20, 2016 | 6.318 | 6.647 | 6.309 | 6.334 | 875,014 | +0.02(+0.39%) |
Apr 19, 2016 | 6.161 | 6.540 | 6.058 | 6.309 | 939,302 | +0.27(+4.50%) |
Apr 18, 2016 | 5.799 | 6.145 | 5.750 | 6.038 | 590,062 | +0.18(+3.09%) |
Apr 15, 2016 | 5.849 | 5.987 | 5.775 | 5.857 | 579,866 | -0.06(-0.97%) |
Apr 14, 2016 | 6.095 | 6.145 | 5.777 | 5.914 | 873,145 | -0.10(-1.64%) |
Apr 13, 2016 | 5.923 | 6.276 | 5.896 | 6.013 | 897,255 | +0.24(+4.13%) |
Apr 12, 2016 | 5.627 | 5.890 | 5.528 | 5.775 | 887,141 | +0.21(+3.69%) |
Apr 11, 2016 | 5.347 | 5.635 | 5.282 | 5.569 | 988,297 | +0.33(+6.28%) |
Apr 08, 2016 | 5.018 | 5.347 | 5.001 | 5.240 | 716,660 | +0.31(+6.34%) |
Apr 07, 2016 | 4.878 | 5.018 | 4.812 | 4.927 | 1,719,251 | +0.02(+0.33%) |
Apr 06, 2016 | 4.936 | 4.995 | 4.664 | 4.911 | 833,969 | -0.01(-0.17%) |
Apr 05, 2016 | 4.919 | 5.018 | 4.837 | 4.919 | 734,119 | +0.00(+0.00%) |
Apr 04, 2016 | 5.043 | 5.248 | 4.894 | 4.919 | 964,509 | -0.12(-2.29%) |