Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.848 | 5.233 | 4.790 | 5.079 | 93,660 | +0.22(+4.59%) |
Jun 29, 2016 | 4.869 | 4.869 | 4.725 | 4.856 | 39,190 | -0.01(-0.27%) |
Jun 28, 2016 | 4.550 | 4.878 | 4.550 | 4.869 | 43,908 | +0.34(+7.54%) |
Jun 27, 2016 | 4.747 | 4.774 | 4.463 | 4.528 | 49,569 | -0.28(-5.91%) |
Jun 24, 2016 | 4.401 | 4.992 | 4.401 | 4.813 | 44,490 | +0.18(+3.97%) |
Jun 23, 2016 | 4.476 | 4.690 | 4.441 | 4.629 | 28,982 | +0.19(+4.24%) |
Jun 22, 2016 | 4.436 | 4.533 | 4.423 | 4.441 | 22,959 | +0.02(+0.40%) |
Jun 21, 2016 | 4.515 | 4.572 | 4.414 | 4.423 | 8,724 | +0.01(+0.30%) |
Jun 20, 2016 | 4.436 | 4.601 | 4.410 | 4.410 | 41,062 | -0.04(-0.79%) |
Jun 17, 2016 | 4.611 | 4.629 | 4.423 | 4.445 | 32,635 | -0.15(-3.33%) |
Jun 16, 2016 | 4.664 | 4.725 | 4.594 | 4.598 | 12,162 | -0.14(-2.95%) |
Jun 15, 2016 | 4.559 | 4.782 | 4.559 | 4.738 | 30,918 | +0.23(+5.04%) |
Jun 14, 2016 | 4.362 | 4.651 | 4.362 | 4.511 | 38,760 | +0.16(+3.62%) |
Jun 13, 2016 | 4.517 | 4.611 | 4.320 | 4.353 | 73,809 | -0.20(-4.42%) |
Jun 10, 2016 | 4.773 | 4.962 | 4.550 | 4.554 | 65,880 | -0.24(-4.93%) |
Jun 09, 2016 | 5.027 | 5.031 | 4.791 | 4.791 | 34,383 | -0.20(-3.95%) |
Jun 08, 2016 | 5.355 | 5.524 | 4.988 | 4.988 | 40,438 | -0.18(-3.55%) |
Jun 07, 2016 | 4.891 | 5.393 | 4.850 | 5.171 | 126,939 | +0.28(+5.77%) |
Jun 06, 2016 | 4.889 | 5.054 | 4.781 | 4.889 | 36,902 | +0.07(+1.35%) |
Jun 03, 2016 | 4.893 | 5.206 | 4.811 | 4.824 | 92,487 | -0.15(-3.05%) |
Jun 02, 2016 | 5.019 | 5.102 | 4.841 | 4.976 | 55,852 | +0.14(+2.96%) |
Jun 01, 2016 | 4.624 | 5.106 | 4.571 | 4.833 | 108,998 | +0.21(+4.51%) |
May 31, 2016 | 4.754 | 4.794 | 4.472 | 4.624 | 82,153 | -0.21(-4.40%) |
May 27, 2016 | 4.798 | 4.837 | 4.837 | 4.837 | 291,111 | +0.06(+1.27%) |
May 26, 2016 | 5.432 | 5.601 | 4.466 | 4.776 | 107,160 | -0.66(-12.07%) |
May 25, 2016 | 5.493 | 5.536 | 5.427 | 5.432 | 31,695 | -0.02(-0.32%) |
May 24, 2016 | 5.489 | 5.493 | 5.441 | 5.449 | 32,853 | -0.03(-0.55%) |
May 23, 2016 | 5.480 | 5.493 | 5.449 | 5.480 | 10,642 | -0.01(-0.16%) |
May 20, 2016 | 5.628 | 5.628 | 5.471 | 5.488 | 11,365 | -0.15(-2.69%) |
May 19, 2016 | 5.516 | 5.666 | 5.516 | 5.640 | 7,554 | +0.02(+0.31%) |
May 18, 2016 | 5.592 | 5.632 | 5.532 | 5.623 | 14,896 | +0.07(+1.25%) |
May 17, 2016 | 5.627 | 5.649 | 5.441 | 5.553 | 8,726 | -0.11(-1.99%) |
May 16, 2016 | 5.614 | 5.701 | 5.614 | 5.666 | 24,147 | -0.02(-0.30%) |
May 13, 2016 | 5.527 | 5.707 | 5.441 | 5.684 | 41,840 | +0.10(+1.87%) |
May 12, 2016 | 5.723 | 5.723 | 5.445 | 5.579 | 46,354 | -0.17(-2.95%) |
May 11, 2016 | 5.519 | 5.749 | 5.469 | 5.749 | 12,434 | +0.16(+2.80%) |
May 10, 2016 | 5.823 | 5.823 | 5.589 | 5.592 | 9,352 | -0.29(-4.87%) |
May 09, 2016 | 5.922 | 5.944 | 5.688 | 5.879 | 61,805 | +0.03(+0.52%) |
May 06, 2016 | 5.480 | 5.857 | 5.440 | 5.849 | 30,428 | +0.42(+7.67%) |
May 05, 2016 | 5.145 | 5.618 | 5.122 | 5.432 | 34,207 | +0.32(+6.20%) |
May 04, 2016 | 5.176 | 5.297 | 5.002 | 5.115 | 35,269 | -0.08(-1.59%) |
May 03, 2016 | 5.823 | 5.823 | 5.206 | 5.197 | 77,955 | -0.63(-10.74%) |
May 02, 2016 | 6.157 | 6.336 | 5.757 | 5.823 | 35,225 | -0.31(-5.03%) |
Apr 29, 2016 | 6.218 | 6.218 | 6.127 | 6.131 | 8,040 | -0.09(-1.47%) |
Apr 28, 2016 | 6.226 | 6.226 | 6.135 | 6.222 | 25,350 | +0.02(+0.35%) |
Apr 27, 2016 | 6.196 | 6.226 | 6.127 | 6.200 | 26,667 | -0.03(-0.42%) |
Apr 26, 2016 | 6.196 | 6.226 | 6.127 | 6.226 | 22,450 | +0.03(+0.46%) |
Apr 25, 2016 | 6.196 | 6.209 | 6.083 | 6.198 | 31,338 | +0.07(+1.10%) |
Apr 22, 2016 | 6.361 | 6.526 | 6.122 | 6.131 | 47,823 | -0.21(-3.29%) |
Apr 21, 2016 | 6.014 | 6.370 | 5.996 | 6.339 | 54,898 | +0.35(+5.80%) |
Apr 20, 2016 | 5.987 | 6.027 | 5.953 | 5.992 | 17,010 | +0.01(+0.22%) |
Apr 19, 2016 | 5.949 | 6.022 | 5.909 | 5.979 | 23,592 | +0.09(+1.55%) |
Apr 18, 2016 | 5.927 | 5.992 | 5.866 | 5.888 | 18,825 | -0.05(-0.80%) |
Apr 15, 2016 | 5.935 | 6.022 | 5.870 | 5.935 | 45,767 | +0.10(+1.64%) |
Apr 14, 2016 | 5.857 | 5.957 | 5.831 | 5.840 | 21,427 | -0.00(-0.07%) |
Apr 13, 2016 | 5.953 | 5.962 | 5.228 | 5.844 | 70,046 | -0.10(-1.75%) |
Apr 12, 2016 | 5.966 | 5.992 | 5.710 | 5.949 | 25,214 | +0.04(+0.66%) |
Apr 11, 2016 | 5.914 | 6.404 | 5.914 | 5.909 | 36,229 | -0.00(-0.07%) |
Apr 08, 2016 | 6.001 | 6.001 | 5.757 | 5.914 | 40,269 | -0.04(-0.66%) |
Apr 07, 2016 | 5.979 | 6.118 | 5.870 | 5.953 | 39,889 | -0.03(-0.44%) |
Apr 06, 2016 | 5.992 | 6.122 | 5.671 | 5.979 | 43,521 | -0.06(-0.94%) |
Apr 05, 2016 | 5.979 | 6.035 | 5.562 | 6.035 | 42,197 | +0.03(+0.58%) |
Apr 04, 2016 | 6.100 | 6.100 | 5.979 | 6.001 | 25,055 | -0.05(-0.86%) |