Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.360 | 4.480 | 4.310 | 4.380 | 4,230,022 | +0.05(+1.15%) |
Jun 29, 2016 | 4.370 | 4.450 | 4.250 | 4.330 | 5,950,745 | +0.02(+0.46%) |
Jun 28, 2016 | 4.300 | 4.354 | 4.130 | 4.310 | 5,483,886 | -0.01(-0.23%) |
Jun 27, 2016 | 4.470 | 4.500 | 4.100 | 4.320 | 8,967,002 | -0.11(-2.48%) |
Jun 24, 2016 | 4.440 | 4.510 | 4.350 | 4.430 | 8,530,832 | +0.32(+7.79%) |
Jun 23, 2016 | 4.100 | 4.140 | 4.030 | 4.110 | 2,805,629 | -0.02(-0.48%) |
Jun 22, 2016 | 4.020 | 4.130 | 3.950 | 4.130 | 3,235,796 | +0.13(+3.25%) |
Jun 21, 2016 | 4.120 | 4.150 | 3.980 | 4.000 | 3,542,025 | -0.22(-5.21%) |
Jun 20, 2016 | 4.120 | 4.270 | 3.995 | 4.220 | 4,185,740 | +0.11(+2.68%) |
Jun 17, 2016 | 4.100 | 4.230 | 3.995 | 4.110 | 22,670,824 | +0.11(+2.75%) |
Jun 16, 2016 | 4.300 | 4.330 | 4.000 | 4.000 | 6,808,319 | -0.13(-3.15%) |
Jun 15, 2016 | 3.870 | 4.210 | 3.870 | 4.130 | 6,219,783 | +0.19(+4.82%) |
Jun 14, 2016 | 4.060 | 4.100 | 3.900 | 3.940 | 4,559,093 | -0.13(-3.19%) |
Jun 13, 2016 | 4.290 | 4.320 | 3.980 | 4.070 | 5,994,486 | -0.10(-2.40%) |
Jun 10, 2016 | 4.340 | 4.400 | 4.140 | 4.170 | 4,570,340 | -0.12(-2.80%) |
Jun 09, 2016 | 4.200 | 4.380 | 4.160 | 4.290 | 4,286,758 | +0.10(+2.39%) |
Jun 08, 2016 | 4.180 | 4.320 | 4.170 | 4.190 | 4,468,051 | +0.21(+5.28%) |
Jun 07, 2016 | 4.040 | 4.110 | 3.980 | 3.980 | 2,508,601 | -0.13(-3.16%) |
Jun 06, 2016 | 4.050 | 4.140 | 4.010 | 4.110 | 3,741,841 | +0.02(+0.49%) |
Jun 03, 2016 | 3.950 | 4.110 | 3.950 | 4.090 | 7,207,737 | +0.35(+9.36%) |
Jun 02, 2016 | 3.710 | 3.795 | 3.687 | 3.740 | 2,951,784 | +0.00(+0.00%) |
Jun 01, 2016 | 3.920 | 3.930 | 3.670 | 3.740 | 4,559,909 | -0.09(-2.35%) |
May 31, 2016 | 3.700 | 3.910 | 3.700 | 3.830 | 5,144,914 | +0.10(+2.68%) |
May 27, 2016 | 3.790 | 3.730 | 3.730 | 3.730 | 3,770,900 | -0.08(-2.10%) |
May 26, 2016 | 3.910 | 3.920 | 3.770 | 3.810 | 4,702,571 | -0.01(-0.26%) |
May 25, 2016 | 3.820 | 3.945 | 3.700 | 3.820 | 12,066,314 | -0.13(-3.29%) |
May 24, 2016 | 4.040 | 4.110 | 3.930 | 3.950 | 4,524,443 | -0.32(-7.49%) |
May 23, 2016 | 4.150 | 4.370 | 4.060 | 4.270 | 2,042,433 | +0.06(+1.43%) |
May 20, 2016 | 4.330 | 4.370 | 4.140 | 4.210 | 4,564,873 | -0.10(-2.32%) |
May 19, 2016 | 4.070 | 4.350 | 4.040 | 4.310 | 3,903,713 | +0.07(+1.65%) |
May 18, 2016 | 4.620 | 4.650 | 4.190 | 4.240 | 5,028,394 | -0.46(-9.79%) |
May 17, 2016 | 4.680 | 4.829 | 4.569 | 4.700 | 2,871,998 | +0.02(+0.43%) |
May 16, 2016 | 4.720 | 4.850 | 4.650 | 4.680 | 2,988,961 | +0.15(+3.31%) |
May 13, 2016 | 4.600 | 4.710 | 4.500 | 4.530 | 2,859,018 | -0.03(-0.66%) |
May 12, 2016 | 4.740 | 4.810 | 4.560 | 4.560 | 3,212,285 | -0.16(-3.39%) |
May 11, 2016 | 4.650 | 4.765 | 4.530 | 4.720 | 3,636,195 | +0.18(+3.96%) |
May 10, 2016 | 4.270 | 4.555 | 4.220 | 4.540 | 2,771,395 | +0.23(+5.34%) |
May 09, 2016 | 4.390 | 4.460 | 4.310 | 4.310 | 2,854,744 | -0.29(-6.30%) |
May 06, 2016 | 4.480 | 4.730 | 4.450 | 4.600 | 5,495,456 | +0.21(+4.78%) |
May 05, 2016 | 4.340 | 4.510 | 4.290 | 4.390 | 4,985,501 | +0.17(+4.03%) |
May 04, 2016 | 4.370 | 4.560 | 4.200 | 4.220 | 4,508,274 | -0.27(-6.01%) |
May 03, 2016 | 4.570 | 4.640 | 4.350 | 4.490 | 3,926,411 | -0.07(-1.54%) |
May 02, 2016 | 4.800 | 4.800 | 4.530 | 4.560 | 4,506,933 | -0.14(-2.98%) |
Apr 29, 2016 | 4.540 | 4.775 | 4.520 | 4.700 | 4,513,482 | +0.22(+4.91%) |
Apr 28, 2016 | 4.620 | 4.700 | 4.390 | 4.480 | 5,605,149 | -0.07(-1.54%) |
Apr 27, 2016 | 4.470 | 4.600 | 4.440 | 4.550 | 3,262,451 | +0.07(+1.56%) |
Apr 26, 2016 | 4.450 | 4.480 | 4.330 | 4.480 | 2,402,458 | +0.08(+1.82%) |
Apr 25, 2016 | 4.360 | 4.490 | 4.350 | 4.400 | 3,616,633 | +0.06(+1.38%) |
Apr 22, 2016 | 4.470 | 4.590 | 4.340 | 4.340 | 4,027,455 | -0.21(-4.62%) |
Apr 21, 2016 | 4.620 | 4.670 | 4.440 | 4.550 | 5,044,077 | +0.03(+0.66%) |
Apr 20, 2016 | 4.530 | 4.710 | 4.470 | 4.520 | 5,357,620 | -0.02(-0.44%) |
Apr 19, 2016 | 4.510 | 4.560 | 4.370 | 4.540 | 7,682,946 | +0.23(+5.34%) |
Apr 18, 2016 | 4.380 | 4.420 | 4.210 | 4.310 | 4,276,094 | +0.16(+3.86%) |
Apr 15, 2016 | 4.100 | 4.180 | 4.040 | 4.150 | 4,129,449 | +0.09(+2.22%) |
Apr 14, 2016 | 4.120 | 4.190 | 3.970 | 4.060 | 2,923,568 | -0.08(-1.93%) |
Apr 13, 2016 | 4.130 | 4.240 | 4.115 | 4.140 | 2,883,608 | -0.08(-1.90%) |
Apr 12, 2016 | 4.340 | 4.370 | 4.190 | 4.220 | 6,422,431 | -0.05(-1.17%) |
Apr 11, 2016 | 4.280 | 4.420 | 4.200 | 4.270 | 6,896,379 | +0.12(+2.89%) |
Apr 08, 2016 | 3.960 | 4.190 | 3.960 | 4.150 | 6,310,720 | +0.21(+5.33%) |
Apr 07, 2016 | 3.880 | 4.007 | 3.855 | 3.940 | 4,567,254 | +0.14(+3.68%) |
Apr 06, 2016 | 3.700 | 3.850 | 3.685 | 3.800 | 2,505,426 | +0.03(+0.80%) |
Apr 05, 2016 | 3.760 | 3.800 | 3.635 | 3.770 | 2,956,873 | +0.12(+3.29%) |
Apr 04, 2016 | 3.780 | 3.801 | 3.640 | 3.650 | 2,137,522 | -0.12(-3.18%) |