Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.822 | 4.933 | 4.735 | 4.928 | 9,878,103 | +0.15(+3.24%) |
Jun 29, 2016 | 4.629 | 4.822 | 4.609 | 4.774 | 8,095,713 | +0.22(+4.88%) |
Jun 28, 2016 | 4.493 | 4.667 | 4.464 | 4.551 | 5,989,262 | -0.01(-0.21%) |
Jun 27, 2016 | 4.600 | 4.706 | 4.445 | 4.561 | 12,455,159 | +0.00(+0.00%) |
Jun 24, 2016 | 4.667 | 4.687 | 4.522 | 4.561 | 14,329,215 | +0.06(+1.29%) |
Jun 23, 2016 | 4.426 | 4.557 | 4.406 | 4.503 | 7,214,412 | +0.03(+0.65%) |
Jun 22, 2016 | 4.484 | 4.532 | 4.392 | 4.474 | 7,337,000 | +0.04(+0.87%) |
Jun 21, 2016 | 4.416 | 4.484 | 4.377 | 4.435 | 7,938,519 | -0.06(-1.29%) |
Jun 20, 2016 | 4.223 | 4.542 | 4.203 | 4.493 | 8,874,884 | +0.14(+3.33%) |
Jun 17, 2016 | 4.329 | 4.431 | 4.252 | 4.348 | 28,674,116 | +0.07(+1.58%) |
Jun 16, 2016 | 4.561 | 4.561 | 4.175 | 4.281 | 10,785,056 | -0.12(-2.64%) |
Jun 15, 2016 | 4.155 | 4.455 | 4.146 | 4.397 | 9,829,077 | +0.22(+5.32%) |
Jun 14, 2016 | 4.348 | 4.358 | 4.039 | 4.174 | 11,873,784 | -0.17(-4.00%) |
Jun 13, 2016 | 4.455 | 4.474 | 4.252 | 4.348 | 10,090,509 | +0.01(+0.22%) |
Jun 10, 2016 | 4.542 | 4.590 | 4.329 | 4.339 | 9,176,662 | -0.16(-3.65%) |
Jun 09, 2016 | 4.493 | 4.561 | 4.406 | 4.503 | 12,328,913 | +0.02(+0.43%) |
Jun 08, 2016 | 4.493 | 4.580 | 4.445 | 4.484 | 11,861,528 | +0.23(+5.45%) |
Jun 07, 2016 | 4.223 | 4.353 | 4.213 | 4.252 | 5,887,377 | -0.06(-1.35%) |
Jun 06, 2016 | 4.300 | 4.329 | 4.174 | 4.310 | 9,230,868 | +0.02(+0.45%) |
Jun 03, 2016 | 4.001 | 4.310 | 3.991 | 4.290 | 11,849,747 | +0.46(+12.12%) |
Jun 02, 2016 | 3.846 | 3.914 | 3.769 | 3.827 | 6,971,993 | -0.02(-0.50%) |
Jun 01, 2016 | 3.904 | 3.972 | 3.769 | 3.846 | 8,923,330 | -0.08(-1.97%) |
May 31, 2016 | 3.788 | 3.962 | 3.714 | 3.923 | 7,974,684 | +0.14(+3.84%) |
May 27, 2016 | 3.865 | 3.778 | 3.778 | 3.778 | 7,785,952 | -0.14(-3.69%) |
May 26, 2016 | 4.039 | 4.117 | 3.885 | 3.923 | 7,746,290 | -0.03(-0.73%) |
May 25, 2016 | 3.769 | 4.001 | 3.701 | 3.952 | 10,622,667 | +0.21(+5.68%) |
May 24, 2016 | 3.933 | 3.991 | 3.720 | 3.740 | 12,228,852 | -0.36(-8.73%) |
May 23, 2016 | 4.020 | 4.184 | 3.952 | 4.097 | 6,279,161 | +0.00(+0.06%) |
May 20, 2016 | 4.046 | 4.104 | 3.969 | 4.095 | 6,263,066 | +0.09(+2.17%) |
May 19, 2016 | 3.844 | 4.056 | 3.766 | 4.008 | 7,613,930 | +0.03(+0.73%) |
May 18, 2016 | 4.384 | 4.423 | 3.921 | 3.979 | 12,498,935 | -0.44(-10.04%) |
May 17, 2016 | 4.288 | 4.568 | 4.240 | 4.423 | 12,065,703 | +0.15(+3.62%) |
May 16, 2016 | 4.365 | 4.404 | 4.182 | 4.269 | 8,600,093 | +0.06(+1.38%) |
May 13, 2016 | 4.162 | 4.365 | 4.133 | 4.211 | 11,188,760 | +0.08(+1.87%) |
May 12, 2016 | 4.133 | 4.269 | 4.095 | 4.133 | 10,585,537 | -0.01(-0.23%) |
May 11, 2016 | 4.104 | 4.182 | 3.969 | 4.143 | 10,688,257 | +0.13(+3.13%) |
May 10, 2016 | 3.834 | 4.051 | 3.786 | 4.018 | 9,170,822 | +0.18(+4.79%) |
May 09, 2016 | 3.998 | 3.998 | 3.824 | 3.834 | 11,317,418 | -0.31(-7.46%) |
May 06, 2016 | 3.998 | 4.153 | 3.950 | 4.143 | 14,500,689 | +0.25(+6.45%) |
May 05, 2016 | 3.902 | 4.104 | 3.863 | 3.892 | 16,973,344 | +0.14(+3.87%) |
May 04, 2016 | 3.815 | 4.008 | 3.708 | 3.747 | 10,527,414 | -0.16(-4.20%) |
May 03, 2016 | 4.066 | 4.085 | 3.766 | 3.911 | 12,815,159 | -0.16(-4.03%) |
May 02, 2016 | 4.211 | 4.211 | 3.989 | 4.075 | 12,701,639 | -0.09(-2.09%) |
Apr 29, 2016 | 4.046 | 4.191 | 4.037 | 4.162 | 14,531,684 | +0.19(+4.87%) |
Apr 28, 2016 | 3.844 | 4.104 | 3.776 | 3.969 | 13,765,486 | +0.15(+4.05%) |
Apr 27, 2016 | 3.824 | 3.853 | 3.679 | 3.815 | 9,824,123 | +0.02(+0.51%) |
Apr 26, 2016 | 3.641 | 3.805 | 3.593 | 3.795 | 9,358,280 | +0.18(+5.08%) |
Apr 25, 2016 | 3.622 | 3.718 | 3.568 | 3.612 | 8,497,769 | +0.02(+0.54%) |
Apr 22, 2016 | 3.718 | 3.815 | 3.507 | 3.593 | 11,881,930 | -0.12(-3.13%) |
Apr 21, 2016 | 3.728 | 3.824 | 3.583 | 3.708 | 11,677,614 | +0.14(+3.78%) |
Apr 20, 2016 | 3.728 | 3.882 | 3.554 | 3.573 | 15,309,678 | -0.14(-3.90%) |
Apr 19, 2016 | 3.428 | 3.824 | 3.361 | 3.718 | 17,066,574 | +0.48(+14.93%) |
Apr 18, 2016 | 3.187 | 3.293 | 3.139 | 3.235 | 6,945,705 | +0.09(+2.76%) |
Apr 15, 2016 | 3.003 | 3.177 | 2.955 | 3.148 | 6,637,519 | +0.17(+5.84%) |
Apr 14, 2016 | 3.052 | 3.081 | 2.907 | 2.974 | 6,811,008 | -0.09(-2.84%) |
Apr 13, 2016 | 3.032 | 3.129 | 2.994 | 3.061 | 6,220,692 | -0.01(-0.31%) |
Apr 12, 2016 | 3.052 | 3.081 | 2.974 | 3.071 | 8,415,057 | +0.04(+1.27%) |
Apr 11, 2016 | 2.897 | 3.042 | 2.897 | 3.032 | 11,669,697 | +0.17(+6.08%) |
Apr 08, 2016 | 2.714 | 2.868 | 2.714 | 2.859 | 7,558,516 | +0.09(+3.14%) |
Apr 07, 2016 | 2.781 | 2.810 | 2.738 | 2.772 | 7,118,288 | +0.04(+1.41%) |
Apr 06, 2016 | 2.675 | 2.752 | 2.646 | 2.733 | 4,112,407 | +0.02(+0.71%) |
Apr 05, 2016 | 2.694 | 2.728 | 2.617 | 2.714 | 4,218,440 | +0.08(+2.93%) |
Apr 04, 2016 | 2.714 | 2.752 | 2.636 | 2.636 | 5,219,956 | -0.11(-3.87%) |