Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.803 | 4.897 | 4.724 | 4.839 | 844,724 | +0.04(+0.75%) |
Jun 29, 2016 | 4.565 | 4.875 | 4.515 | 4.803 | 1,073,941 | +0.30(+6.72%) |
Jun 28, 2016 | 4.472 | 4.580 | 4.428 | 4.500 | 581,272 | +0.09(+1.96%) |
Jun 27, 2016 | 4.594 | 4.652 | 4.277 | 4.414 | 2,005,075 | -0.26(-5.55%) |
Jun 24, 2016 | 4.572 | 4.724 | 4.572 | 4.673 | 830,677 | -0.13(-2.70%) |
Jun 23, 2016 | 4.767 | 4.853 | 4.717 | 4.803 | 487,255 | +0.12(+2.62%) |
Jun 22, 2016 | 4.717 | 4.724 | 4.637 | 4.681 | 539,339 | -0.01(-0.31%) |
Jun 21, 2016 | 4.882 | 4.882 | 4.652 | 4.695 | 668,491 | -0.17(-3.41%) |
Jun 20, 2016 | 4.861 | 4.947 | 4.853 | 4.861 | 332,657 | +0.06(+1.35%) |
Jun 17, 2016 | 4.940 | 4.947 | 4.753 | 4.796 | 936,778 | -0.13(-2.63%) |
Jun 16, 2016 | 4.969 | 4.969 | 4.767 | 4.925 | 679,705 | -0.05(-1.01%) |
Jun 15, 2016 | 5.055 | 5.084 | 4.976 | 4.976 | 199,295 | -0.05(-1.00%) |
Jun 14, 2016 | 4.954 | 5.033 | 4.938 | 5.026 | 402,421 | +0.05(+1.01%) |
Jun 13, 2016 | 5.012 | 5.077 | 4.940 | 4.976 | 484,031 | -0.06(-1.27%) |
Jun 10, 2016 | 5.119 | 5.162 | 4.989 | 5.040 | 309,958 | -0.15(-2.90%) |
Jun 09, 2016 | 5.126 | 5.205 | 5.090 | 5.190 | 276,650 | +0.02(+0.42%) |
Jun 08, 2016 | 5.126 | 5.183 | 5.090 | 5.169 | 167,952 | +0.04(+0.70%) |
Jun 07, 2016 | 5.119 | 5.169 | 5.091 | 5.133 | 262,409 | -0.01(-0.14%) |
Jun 06, 2016 | 5.090 | 5.169 | 5.061 | 5.140 | 204,174 | +0.04(+0.70%) |
Jun 03, 2016 | 5.154 | 5.176 | 5.058 | 5.104 | 349,585 | -0.08(-1.52%) |
Jun 02, 2016 | 5.154 | 5.248 | 5.097 | 5.183 | 303,206 | +0.03(+0.56%) |
Jun 01, 2016 | 5.176 | 5.176 | 5.090 | 5.154 | 1,286,679 | -0.02(-0.42%) |
May 31, 2016 | 5.097 | 5.190 | 5.025 | 5.176 | 650,392 | -0.02(-0.41%) |
May 27, 2016 | 5.126 | 5.197 | 5.197 | 5.197 | 268,246 | +0.09(+1.68%) |
May 26, 2016 | 5.061 | 5.140 | 5.061 | 5.111 | 174,247 | +0.04(+0.85%) |
May 25, 2016 | 5.047 | 5.133 | 5.025 | 5.068 | 235,209 | -0.01(-0.14%) |
May 24, 2016 | 4.925 | 5.104 | 4.918 | 5.075 | 285,129 | +0.16(+3.36%) |
May 23, 2016 | 4.946 | 4.975 | 4.853 | 4.911 | 433,102 | -0.06(-1.30%) |
May 20, 2016 | 4.946 | 5.032 | 4.932 | 4.975 | 243,591 | +0.05(+1.02%) |
May 19, 2016 | 4.911 | 4.982 | 4.868 | 4.925 | 312,749 | -0.04(-0.87%) |
May 18, 2016 | 4.989 | 5.032 | 4.918 | 4.968 | 372,439 | -0.06(-1.14%) |
May 17, 2016 | 5.111 | 5.169 | 4.975 | 5.025 | 467,590 | -0.10(-1.96%) |
May 16, 2016 | 5.111 | 5.154 | 5.018 | 5.126 | 656,539 | +0.01(+0.14%) |
May 13, 2016 | 5.176 | 5.233 | 5.032 | 5.119 | 392,990 | -0.09(-1.79%) |
May 12, 2016 | 5.312 | 5.369 | 5.154 | 5.212 | 274,072 | -0.08(-1.49%) |
May 11, 2016 | 5.534 | 5.534 | 5.240 | 5.291 | 494,709 | -0.24(-4.28%) |
May 10, 2016 | 5.714 | 5.764 | 5.498 | 5.527 | 423,732 | -0.16(-2.90%) |
May 09, 2016 | 5.606 | 5.800 | 5.455 | 5.692 | 371,261 | +0.06(+1.15%) |
May 06, 2016 | 5.119 | 5.764 | 5.111 | 5.627 | 1,279,385 | -0.09(-1.51%) |
May 05, 2016 | 5.757 | 5.871 | 5.699 | 5.714 | 306,773 | -0.02(-0.37%) |
May 04, 2016 | 5.757 | 5.871 | 5.663 | 5.735 | 533,041 | -0.02(-0.37%) |
May 03, 2016 | 5.857 | 5.929 | 5.742 | 5.757 | 288,124 | -0.17(-2.90%) |
May 02, 2016 | 5.706 | 5.957 | 5.620 | 5.929 | 1,179,746 | +0.23(+4.03%) |
Apr 29, 2016 | 5.219 | 5.735 | 5.187 | 5.699 | 1,499,567 | +0.47(+8.90%) |
Apr 28, 2016 | 5.326 | 5.369 | 5.233 | 5.233 | 328,396 | -0.12(-2.28%) |
Apr 27, 2016 | 5.398 | 5.484 | 5.298 | 5.355 | 236,891 | -0.04(-0.66%) |
Apr 26, 2016 | 5.205 | 5.405 | 5.183 | 5.391 | 239,898 | +0.15(+2.87%) |
Apr 25, 2016 | 5.276 | 5.348 | 5.169 | 5.240 | 326,428 | -0.11(-2.01%) |
Apr 22, 2016 | 5.119 | 5.362 | 5.119 | 5.348 | 473,363 | +0.22(+4.19%) |
Apr 21, 2016 | 5.104 | 5.154 | 5.075 | 5.133 | 143,925 | +0.03(+0.56%) |
Apr 20, 2016 | 5.147 | 5.212 | 5.075 | 5.104 | 252,969 | -0.06(-1.25%) |
Apr 19, 2016 | 5.104 | 5.219 | 5.104 | 5.169 | 288,173 | +0.06(+1.26%) |
Apr 18, 2016 | 5.119 | 5.119 | 5.054 | 5.104 | 320,135 | -0.05(-0.97%) |
Apr 15, 2016 | 5.183 | 5.212 | 5.133 | 5.154 | 242,160 | -0.04(-0.83%) |
Apr 14, 2016 | 5.248 | 5.283 | 5.169 | 5.197 | 192,929 | -0.04(-0.68%) |
Apr 13, 2016 | 5.097 | 5.233 | 5.090 | 5.233 | 349,514 | +0.15(+2.96%) |
Apr 12, 2016 | 5.090 | 5.162 | 5.054 | 5.083 | 278,396 | -0.01(-0.28%) |
Apr 11, 2016 | 5.126 | 5.212 | 5.072 | 5.097 | 239,246 | -0.01(-0.28%) |
Apr 08, 2016 | 5.040 | 5.205 | 5.011 | 5.111 | 334,954 | +0.02(+0.42%) |
Apr 07, 2016 | 5.140 | 5.255 | 5.065 | 5.090 | 251,548 | -0.10(-1.93%) |
Apr 06, 2016 | 5.068 | 5.205 | 5.068 | 5.190 | 287,054 | +0.11(+2.12%) |
Apr 05, 2016 | 5.154 | 5.205 | 5.075 | 5.083 | 497,039 | -0.11(-2.07%) |
Apr 04, 2016 | 5.398 | 5.463 | 5.183 | 5.190 | 615,144 | -0.22(-4.11%) |