Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.577 | 5.668 | 5.508 | 5.557 | 116,267 | +0.07(+1.25%) |
Jun 29, 2016 | 5.233 | 5.606 | 5.144 | 5.488 | 405,016 | +0.35(+6.90%) |
Jun 28, 2016 | 4.918 | 5.183 | 4.869 | 5.134 | 53,914 | +0.24(+4.84%) |
Jun 27, 2016 | 4.859 | 4.917 | 4.682 | 4.897 | 80,436 | -0.00(-0.02%) |
Jun 24, 2016 | 4.957 | 5.105 | 4.898 | 4.898 | 95,016 | -0.33(-6.39%) |
Jun 23, 2016 | 5.193 | 5.301 | 4.997 | 5.233 | 40,273 | +0.09(+1.72%) |
Jun 22, 2016 | 5.006 | 5.242 | 4.947 | 5.144 | 72,011 | +0.08(+1.55%) |
Jun 21, 2016 | 5.223 | 5.272 | 5.026 | 5.065 | 102,890 | -0.11(-2.09%) |
Jun 20, 2016 | 5.115 | 5.311 | 4.928 | 5.174 | 150,866 | +0.17(+3.34%) |
Jun 17, 2016 | 5.065 | 5.095 | 4.947 | 5.006 | 35,835 | -0.01(-0.20%) |
Jun 16, 2016 | 4.888 | 5.046 | 4.878 | 5.016 | 40,802 | +0.10(+2.00%) |
Jun 15, 2016 | 4.928 | 4.928 | 4.798 | 4.918 | 67,168 | +0.06(+1.21%) |
Jun 14, 2016 | 4.878 | 4.883 | 4.760 | 4.859 | 30,269 | +0.01(+0.20%) |
Jun 13, 2016 | 4.869 | 5.056 | 4.770 | 4.849 | 60,121 | -0.07(-1.40%) |
Jun 10, 2016 | 5.193 | 5.193 | 4.770 | 4.918 | 173,908 | -0.27(-5.27%) |
Jun 09, 2016 | 4.918 | 5.282 | 4.869 | 5.191 | 391,839 | +0.37(+7.72%) |
Jun 08, 2016 | 4.731 | 4.869 | 4.475 | 4.819 | 102,173 | +0.05(+1.03%) |
Jun 07, 2016 | 4.711 | 4.869 | 4.475 | 4.770 | 340,724 | +0.01(+0.21%) |
Jun 06, 2016 | 4.426 | 4.790 | 4.229 | 4.760 | 762,411 | +0.37(+8.52%) |
Jun 03, 2016 | 4.042 | 6.049 | 4.042 | 4.387 | 7,045,226 | +0.68(+18.30%) |
Jun 02, 2016 | 3.629 | 3.747 | 3.600 | 3.708 | 26,196 | +0.04(+1.07%) |
Jun 01, 2016 | 3.610 | 3.688 | 3.600 | 3.669 | 8,302 | +0.02(+0.54%) |
May 31, 2016 | 3.600 | 3.669 | 3.600 | 3.649 | 12,435 | +0.01(+0.28%) |
May 27, 2016 | 3.541 | 3.639 | 3.639 | 3.639 | 2,846 | +0.05(+1.36%) |
May 26, 2016 | 3.551 | 3.590 | 3.531 | 3.590 | 8,245 | +0.08(+2.24%) |
May 25, 2016 | 3.511 | 3.580 | 3.502 | 3.511 | 5,423 | -0.01(-0.37%) |
May 24, 2016 | 3.531 | 3.560 | 3.443 | 3.524 | 7,262 | +0.01(+0.37%) |
May 23, 2016 | 3.526 | 3.570 | 3.502 | 3.511 | 11,048 | +0.03(+0.85%) |
May 20, 2016 | 3.629 | 3.629 | 3.452 | 3.482 | 6,873 | +0.02(+0.57%) |
May 19, 2016 | 3.600 | 3.639 | 3.452 | 3.462 | 19,239 | -0.20(-5.38%) |
May 18, 2016 | 3.639 | 3.659 | 3.590 | 3.659 | 8,637 | +0.02(+0.54%) |
May 17, 2016 | 3.610 | 3.718 | 3.610 | 3.639 | 11,960 | -0.02(-0.54%) |
May 16, 2016 | 3.767 | 3.767 | 3.531 | 3.659 | 15,247 | -0.16(-4.09%) |
May 13, 2016 | 3.834 | 3.846 | 3.777 | 3.815 | 6,162 | -0.01(-0.29%) |
May 12, 2016 | 3.816 | 3.875 | 3.757 | 3.826 | 16,089 | +0.06(+1.57%) |
May 11, 2016 | 3.797 | 3.875 | 3.747 | 3.767 | 8,851 | -0.04(-1.16%) |
May 10, 2016 | 3.738 | 3.826 | 3.699 | 3.811 | 5,448 | +0.10(+2.79%) |
May 09, 2016 | 3.620 | 3.718 | 3.620 | 3.708 | 14,235 | +0.06(+1.62%) |
May 06, 2016 | 3.551 | 3.688 | 3.551 | 3.649 | 12,852 | +0.11(+3.06%) |
May 05, 2016 | 3.698 | 3.735 | 3.531 | 3.541 | 29,885 | -0.12(-3.23%) |
May 04, 2016 | 3.757 | 3.806 | 3.659 | 3.659 | 6,902 | -0.14(-3.62%) |
May 03, 2016 | 3.787 | 3.856 | 3.649 | 3.796 | 16,782 | +0.05(+1.31%) |
May 02, 2016 | 3.629 | 3.865 | 3.492 | 3.747 | 32,047 | +0.10(+2.70%) |
Apr 29, 2016 | 3.885 | 3.885 | 3.629 | 3.649 | 13,650 | -0.13(-3.39%) |
Apr 28, 2016 | 3.738 | 3.934 | 3.738 | 3.777 | 18,685 | +0.00(+0.00%) |
Apr 27, 2016 | 3.747 | 3.924 | 3.708 | 3.777 | 14,431 | +0.07(+1.86%) |
Apr 26, 2016 | 3.954 | 4.053 | 3.688 | 3.708 | 65,940 | -0.26(-6.45%) |
Apr 25, 2016 | 4.101 | 4.131 | 3.944 | 3.964 | 16,344 | -0.14(-3.36%) |
Apr 22, 2016 | 4.003 | 4.190 | 3.954 | 4.101 | 21,555 | +0.05(+1.21%) |
Apr 21, 2016 | 4.190 | 4.190 | 4.042 | 4.052 | 14,144 | -0.11(-2.60%) |
Apr 20, 2016 | 4.249 | 4.318 | 4.151 | 4.160 | 12,311 | -0.13(-2.98%) |
Apr 19, 2016 | 4.279 | 4.387 | 4.278 | 4.288 | 7,889 | +0.05(+1.16%) |
Apr 18, 2016 | 4.229 | 4.346 | 4.229 | 4.239 | 15,173 | +0.05(+1.17%) |
Apr 15, 2016 | 4.387 | 4.397 | 4.190 | 4.190 | 36,895 | -0.22(-4.90%) |
Apr 14, 2016 | 4.357 | 4.416 | 4.354 | 4.406 | 30,838 | +0.05(+1.12%) |
Apr 13, 2016 | 4.367 | 4.406 | 4.259 | 4.357 | 18,996 | +0.06(+1.37%) |
Apr 12, 2016 | 4.279 | 4.347 | 4.279 | 4.298 | 7,859 | +0.06(+1.39%) |
Apr 11, 2016 | 4.229 | 4.259 | 4.003 | 4.239 | 35,074 | +0.04(+0.94%) |
Apr 08, 2016 | 4.092 | 4.210 | 3.885 | 4.200 | 18,566 | +0.11(+2.77%) |
Apr 07, 2016 | 4.081 | 4.151 | 3.993 | 4.087 | 27,545 | +0.02(+0.61%) |
Apr 06, 2016 | 3.933 | 4.111 | 3.924 | 4.062 | 36,020 | +0.16(+3.97%) |
Apr 05, 2016 | 3.865 | 3.934 | 3.850 | 3.907 | 46,742 | -0.01(-0.19%) |
Apr 04, 2016 | 3.875 | 3.934 | 3.865 | 3.915 | 43,134 | +0.07(+1.79%) |