Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.919 | 4.994 | 4.901 | 4.901 | 2,784 | -0.07(-1.43%) |
Jun 29, 2016 | 4.892 | 4.972 | 4.892 | 4.972 | 4,852 | +0.29(+6.16%) |
Jun 24, 2016 | 4.821 | 4.683 | 4.683 | 4.683 | 112 | -0.20(-4.09%) |
Jun 23, 2016 | 4.972 | 4.976 | 4.883 | 4.883 | 7,068 | -0.09(-1.79%) |
Jun 22, 2016 | 4.972 | 4.972 | 4.972 | 4.972 | 259 | -0.02(-0.44%) |
Jun 21, 2016 | 4.955 | 4.994 | 4.955 | 4.994 | 11,626 | +0.03(+0.54%) |
Jun 20, 2016 | 4.972 | 4.994 | 4.919 | 4.967 | 2,018 | -0.00(-0.09%) |
Jun 17, 2016 | 4.972 | 5.052 | 4.896 | 4.972 | 19,591 | -0.04(-0.88%) |
Jun 16, 2016 | 5.038 | 5.038 | 4.927 | 5.016 | 4,895 | +0.04(+0.89%) |
Jun 15, 2016 | 5.078 | 5.105 | 4.930 | 4.972 | 33,882 | -0.13(-2.61%) |
Jun 14, 2016 | 5.109 | 5.234 | 4.972 | 5.105 | 17,122 | +0.08(+1.50%) |
Jun 13, 2016 | 5.030 | 5.030 | 5.030 | 5.030 | 1,847 | -0.05(-0.93%) |
Jun 10, 2016 | 5.076 | 5.076 | 5.076 | 5.076 | 225 | -0.07(-1.42%) |
Jun 08, 2016 | 5.105 | 5.149 | 5.149 | 5.149 | 27,257 | +0.24(+4.98%) |
Jun 07, 2016 | 5.194 | 5.313 | 4.905 | 4.905 | 14,647 | -0.29(-5.56%) |
Jun 06, 2016 | 5.123 | 5.220 | 5.106 | 5.194 | 9,589 | -0.02(-0.43%) |
Jun 03, 2016 | 5.216 | 5.544 | 5.156 | 5.216 | 32,281 | +0.07(+1.38%) |
Jun 02, 2016 | 5.216 | 5.220 | 5.145 | 5.145 | 6,298 | -0.16(-3.01%) |
Jun 01, 2016 | 5.527 | 5.638 | 5.043 | 5.305 | 13,351 | -0.24(-4.40%) |
May 31, 2016 | 5.505 | 5.660 | 4.954 | 5.549 | 20,630 | +0.00(+0.08%) |
May 27, 2016 | 5.709 | 5.544 | 5.544 | 5.544 | 58,570 | +0.04(+0.73%) |
May 26, 2016 | 5.660 | 5.660 | 5.371 | 5.505 | 29,086 | +0.08(+1.56%) |
May 25, 2016 | 5.611 | 5.655 | 5.371 | 5.420 | 32,441 | -0.25(-4.48%) |
May 24, 2016 | 5.691 | 5.851 | 5.589 | 5.675 | 19,452 | +0.01(+0.26%) |
May 23, 2016 | 5.997 | 5.997 | 5.660 | 5.660 | 6,965 | -0.53(-8.60%) |
May 20, 2016 | 5.895 | 6.193 | 5.873 | 6.193 | 4,874 | +0.27(+4.50%) |
May 18, 2016 | 5.944 | 5.926 | 5.926 | 5.926 | 3,604 | -0.00(-0.00%) |
May 17, 2016 | 6.104 | 6.113 | 5.926 | 5.926 | 11,592 | -0.18(-2.91%) |
May 16, 2016 | 6.104 | 6.104 | 6.104 | 6.104 | 1,840 | -0.00(-0.07%) |
May 13, 2016 | 6.108 | 6.108 | 6.108 | 6.108 | 1,126 | -0.05(-0.86%) |
May 12, 2016 | 6.215 | 6.241 | 6.161 | 6.161 | 5,438 | -0.05(-0.86%) |
May 09, 2016 | 6.126 | 6.215 | 6.215 | 6.215 | 191 | +0.08(+1.38%) |
May 05, 2016 | 6.210 | 6.130 | 6.130 | 6.130 | 6,082 | +0.00(+0.07%) |
May 04, 2016 | 6.228 | 6.259 | 6.126 | 6.126 | 6,230 | -0.09(-1.43%) |
May 03, 2016 | 6.215 | 6.259 | 6.215 | 6.215 | 8,751 | -0.01(-0.21%) |
May 02, 2016 | 6.499 | 6.499 | 6.228 | 6.228 | 551 | -0.14(-2.23%) |
Apr 29, 2016 | 6.370 | 6.370 | 6.370 | 6.370 | 1,585 | +0.01(+0.14%) |
Apr 28, 2016 | 6.361 | 6.521 | 6.361 | 6.361 | 4,280 | -0.08(-1.17%) |
Apr 27, 2016 | 6.636 | 6.636 | 6.437 | 6.437 | 2,252 | +0.07(+1.05%) |
Apr 26, 2016 | 6.415 | 6.481 | 6.284 | 6.370 | 38,859 | -0.07(-1.10%) |
Apr 25, 2016 | 6.548 | 6.552 | 6.361 | 6.441 | 9,283 | -0.20(-2.94%) |
Apr 22, 2016 | 6.530 | 6.636 | 6.530 | 6.636 | 6,154 | +0.09(+1.36%) |
Apr 21, 2016 | 6.370 | 6.548 | 6.370 | 6.548 | 6,544 | +0.22(+3.51%) |
Apr 20, 2016 | 6.434 | 6.434 | 6.326 | 6.326 | 7,927 | -0.00(-0.00%) |
Apr 19, 2016 | 6.326 | 6.437 | 6.326 | 6.326 | 13,009 | +0.11(+1.79%) |
Apr 18, 2016 | 6.296 | 6.326 | 6.215 | 6.215 | 3,284 | +0.00(+0.00%) |
Apr 15, 2016 | 6.215 | 6.259 | 6.215 | 6.215 | 5,654 | -0.04(-0.71%) |
Apr 14, 2016 | 6.263 | 6.263 | 6.259 | 6.259 | 1,723 | +0.08(+1.22%) |
Apr 13, 2016 | 6.366 | 6.392 | 6.184 | 6.184 | 14,854 | -0.22(-3.40%) |
Apr 12, 2016 | 6.437 | 6.437 | 6.401 | 6.401 | 2,498 | +0.19(+3.00%) |
Apr 11, 2016 | 5.845 | 6.215 | 5.771 | 6.215 | 18,810 | +0.34(+5.74%) |
Apr 08, 2016 | 5.771 | 5.882 | 5.753 | 5.877 | 14,978 | +0.11(+1.85%) |
Apr 07, 2016 | 5.709 | 5.771 | 5.709 | 5.771 | 39,257 | +0.12(+2.20%) |
Apr 06, 2016 | 5.651 | 5.715 | 5.647 | 5.647 | 30,165 | +0.00(+0.00%) |