Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.992 | 6.038 | 5.835 | 6.001 | 1,150,776 | +0.01(+0.15%) |
Jun 29, 2016 | 5.789 | 6.047 | 5.777 | 5.992 | 1,901,335 | +0.29(+5.01%) |
Jun 28, 2016 | 5.438 | 5.770 | 5.438 | 5.706 | 973,612 | +0.37(+6.91%) |
Jun 27, 2016 | 5.512 | 5.531 | 5.268 | 5.337 | 1,007,794 | -0.19(-3.50%) |
Jun 24, 2016 | 5.687 | 5.697 | 5.504 | 5.531 | 1,361,339 | -0.41(-6.98%) |
Jun 23, 2016 | 5.862 | 5.955 | 5.568 | 5.945 | 1,835,708 | +0.20(+3.53%) |
Jun 22, 2016 | 5.789 | 5.982 | 5.715 | 5.743 | 1,096,047 | +0.00(+0.00%) |
Jun 21, 2016 | 5.909 | 5.909 | 5.614 | 5.743 | 1,940,824 | -0.11(-1.89%) |
Jun 20, 2016 | 5.826 | 5.978 | 5.770 | 5.853 | 1,756,130 | +0.15(+2.58%) |
Jun 17, 2016 | 5.531 | 5.706 | 5.512 | 5.706 | 2,656,134 | +0.25(+4.56%) |
Jun 16, 2016 | 5.365 | 5.512 | 5.300 | 5.457 | 1,389,326 | +0.02(+0.34%) |
Jun 15, 2016 | 5.291 | 5.494 | 5.245 | 5.438 | 1,167,829 | +0.19(+3.69%) |
Jun 14, 2016 | 5.291 | 5.402 | 5.199 | 5.245 | 889,583 | -0.09(-1.73%) |
Jun 13, 2016 | 5.411 | 5.438 | 5.328 | 5.337 | 810,503 | -0.22(-3.98%) |
Jun 10, 2016 | 5.494 | 5.600 | 5.429 | 5.558 | 1,122,549 | -0.04(-0.66%) |
Jun 09, 2016 | 5.789 | 5.816 | 5.521 | 5.595 | 2,245,910 | -0.23(-3.96%) |
Jun 08, 2016 | 5.853 | 6.001 | 5.807 | 5.826 | 1,598,677 | +0.09(+1.61%) |
Jun 07, 2016 | 5.531 | 5.798 | 5.466 | 5.733 | 2,161,524 | +0.20(+3.67%) |
Jun 06, 2016 | 5.402 | 5.706 | 5.402 | 5.531 | 3,387,093 | +0.17(+3.09%) |
Jun 03, 2016 | 5.070 | 5.383 | 5.061 | 5.365 | 3,025,921 | +0.40(+7.98%) |
Jun 02, 2016 | 5.042 | 5.042 | 4.913 | 4.968 | 1,429,475 | -0.08(-1.64%) |
Jun 01, 2016 | 4.968 | 5.116 | 4.867 | 5.051 | 2,856,893 | +0.06(+1.29%) |
May 31, 2016 | 5.042 | 5.116 | 4.950 | 4.987 | 1,399,824 | -0.05(-0.92%) |
May 27, 2016 | 4.996 | 5.033 | 5.033 | 5.033 | 1,302,810 | +0.01(+0.18%) |
May 26, 2016 | 5.070 | 5.107 | 4.959 | 5.024 | 717,574 | -0.01(-0.18%) |
May 25, 2016 | 5.088 | 5.116 | 5.014 | 5.033 | 903,730 | +0.00(+0.00%) |
May 24, 2016 | 5.217 | 5.217 | 4.941 | 5.033 | 1,800,620 | -0.15(-2.85%) |
May 23, 2016 | 5.153 | 5.300 | 5.116 | 5.180 | 2,632,830 | +0.02(+0.37%) |
May 20, 2016 | 5.016 | 5.207 | 4.971 | 5.161 | 2,067,491 | +0.21(+4.21%) |
May 19, 2016 | 4.880 | 4.980 | 4.789 | 4.953 | 977,631 | -0.04(-0.73%) |
May 18, 2016 | 5.098 | 5.188 | 4.971 | 4.989 | 968,793 | -0.18(-3.51%) |
May 17, 2016 | 5.080 | 5.202 | 5.075 | 5.170 | 1,176,245 | +0.12(+2.33%) |
May 16, 2016 | 5.089 | 5.152 | 5.016 | 5.052 | 850,291 | +0.03(+0.54%) |
May 13, 2016 | 4.925 | 5.098 | 4.835 | 5.025 | 1,341,637 | +0.08(+1.65%) |
May 12, 2016 | 4.898 | 5.007 | 4.807 | 4.943 | 1,829,841 | +0.11(+2.25%) |
May 11, 2016 | 4.717 | 4.898 | 4.617 | 4.835 | 1,445,116 | +0.16(+3.50%) |
May 10, 2016 | 4.553 | 4.708 | 4.535 | 4.671 | 1,351,208 | +0.24(+5.32%) |
May 09, 2016 | 4.626 | 4.653 | 4.309 | 4.436 | 1,157,785 | -0.24(-5.05%) |
May 06, 2016 | 4.626 | 4.762 | 4.581 | 4.671 | 1,255,386 | +0.01(+0.19%) |
May 05, 2016 | 4.835 | 4.962 | 4.635 | 4.662 | 676,253 | -0.10(-2.10%) |
May 04, 2016 | 4.535 | 4.853 | 4.535 | 4.762 | 1,296,729 | +0.19(+4.17%) |
May 03, 2016 | 4.662 | 4.662 | 4.517 | 4.572 | 1,385,310 | -0.17(-3.63%) |
May 02, 2016 | 4.871 | 4.871 | 4.717 | 4.744 | 708,084 | -0.14(-2.79%) |
Apr 29, 2016 | 4.934 | 5.016 | 4.794 | 4.880 | 1,138,442 | -0.03(-0.55%) |
Apr 28, 2016 | 4.943 | 5.007 | 4.898 | 4.907 | 1,115,490 | -0.05(-0.92%) |
Apr 27, 2016 | 4.916 | 4.989 | 4.898 | 4.953 | 1,600,031 | +0.09(+1.87%) |
Apr 26, 2016 | 4.816 | 4.871 | 4.780 | 4.862 | 1,063,075 | +0.07(+1.52%) |
Apr 25, 2016 | 4.871 | 4.916 | 4.739 | 4.789 | 730,217 | -0.08(-1.68%) |
Apr 22, 2016 | 4.798 | 4.898 | 4.767 | 4.871 | 863,612 | +0.07(+1.51%) |
Apr 21, 2016 | 4.807 | 4.980 | 4.776 | 4.798 | 662,215 | -0.03(-0.56%) |
Apr 20, 2016 | 4.835 | 4.916 | 4.807 | 4.826 | 1,080,834 | -0.02(-0.37%) |
Apr 19, 2016 | 4.807 | 4.971 | 4.807 | 4.844 | 1,507,212 | +0.13(+2.69%) |
Apr 18, 2016 | 4.789 | 4.943 | 4.626 | 4.717 | 1,726,311 | -0.14(-2.80%) |
Apr 15, 2016 | 4.653 | 4.916 | 4.653 | 4.853 | 1,597,498 | +0.17(+3.68%) |
Apr 14, 2016 | 4.726 | 4.753 | 4.590 | 4.680 | 675,189 | -0.05(-0.96%) |
Apr 13, 2016 | 4.717 | 4.844 | 4.676 | 4.726 | 1,524,327 | +0.08(+1.76%) |
Apr 12, 2016 | 4.463 | 4.671 | 4.436 | 4.644 | 1,631,918 | +0.18(+4.07%) |
Apr 11, 2016 | 4.508 | 4.608 | 4.436 | 4.463 | 1,147,462 | +0.05(+1.03%) |
Apr 08, 2016 | 4.263 | 4.472 | 4.254 | 4.417 | 707,276 | +0.25(+6.10%) |
Apr 07, 2016 | 4.082 | 4.163 | 4.055 | 4.163 | 432,121 | +0.04(+0.88%) |
Apr 06, 2016 | 4.163 | 4.209 | 4.073 | 4.127 | 523,993 | -0.05(-1.09%) |
Apr 05, 2016 | 4.154 | 4.227 | 4.082 | 4.172 | 774,439 | -0.05(-1.08%) |
Apr 04, 2016 | 4.463 | 4.463 | 4.182 | 4.218 | 1,038,210 | -0.24(-5.49%) |