Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.840 | 4.930 | 4.620 | 4.900 | 477,156 | -0.01(-0.20%) |
Jun 29, 2016 | 4.790 | 5.150 | 4.790 | 4.910 | 631,629 | +0.16(+3.37%) |
Jun 28, 2016 | 4.540 | 4.769 | 4.502 | 4.750 | 610,386 | +0.44(+10.21%) |
Jun 27, 2016 | 4.720 | 4.770 | 4.250 | 4.310 | 780,991 | -0.50(-10.40%) |
Jun 24, 2016 | 4.720 | 4.950 | 4.610 | 4.810 | 545,285 | -0.17(-3.41%) |
Jun 23, 2016 | 5.030 | 5.030 | 4.820 | 4.980 | 583,932 | +0.06(+1.22%) |
Jun 22, 2016 | 5.060 | 5.100 | 4.800 | 4.920 | 376,823 | -0.06(-1.20%) |
Jun 21, 2016 | 5.150 | 5.150 | 4.880 | 4.980 | 881,507 | -0.17(-3.30%) |
Jun 20, 2016 | 5.250 | 5.260 | 5.020 | 5.150 | 508,778 | +0.07(+1.38%) |
Jun 17, 2016 | 5.350 | 5.620 | 5.020 | 5.080 | 2,427,527 | -0.12(-2.31%) |
Jun 16, 2016 | 5.020 | 5.380 | 4.720 | 5.200 | 1,226,281 | +0.09(+1.76%) |
Jun 15, 2016 | 4.980 | 5.190 | 4.805 | 5.110 | 1,038,853 | +0.16(+3.23%) |
Jun 14, 2016 | 4.550 | 5.120 | 4.550 | 4.950 | 1,273,979 | +0.17(+3.56%) |
Jun 13, 2016 | 5.090 | 5.110 | 4.600 | 4.780 | 1,033,320 | -0.28(-5.53%) |
Jun 10, 2016 | 5.400 | 5.458 | 5.010 | 5.060 | 1,296,255 | -0.38(-6.99%) |
Jun 09, 2016 | 5.800 | 5.845 | 5.350 | 5.440 | 1,371,746 | -0.26(-4.56%) |
Jun 08, 2016 | 5.050 | 5.850 | 5.030 | 5.700 | 3,611,632 | +0.74(+14.92%) |
Jun 07, 2016 | 4.370 | 5.210 | 4.360 | 4.960 | 2,111,519 | +0.62(+14.29%) |
Jun 06, 2016 | 4.260 | 4.390 | 4.230 | 4.340 | 533,194 | +0.10(+2.36%) |
Jun 03, 2016 | 4.380 | 4.400 | 4.140 | 4.240 | 487,699 | -0.14(-3.20%) |
Jun 02, 2016 | 4.340 | 4.400 | 4.240 | 4.380 | 737,363 | +0.00(+0.00%) |
Jun 01, 2016 | 4.370 | 4.470 | 4.130 | 4.380 | 1,026,616 | +0.00(+0.00%) |
May 31, 2016 | 4.100 | 4.500 | 4.060 | 4.380 | 1,342,747 | +0.32(+7.88%) |
May 27, 2016 | 3.850 | 4.060 | 4.060 | 4.060 | 1,256,200 | +0.20(+5.18%) |
May 26, 2016 | 3.610 | 3.950 | 3.530 | 3.860 | 1,201,351 | +0.32(+9.04%) |
May 25, 2016 | 3.510 | 3.600 | 3.420 | 3.540 | 892,696 | +0.04(+1.14%) |
May 24, 2016 | 3.530 | 3.570 | 3.420 | 3.500 | 855,526 | +0.00(+0.00%) |
May 23, 2016 | 3.620 | 3.690 | 3.480 | 3.500 | 919,199 | -0.13(-3.58%) |
May 20, 2016 | 3.760 | 3.780 | 3.600 | 3.630 | 697,609 | -0.01(-0.27%) |
May 19, 2016 | 3.640 | 3.700 | 3.478 | 3.640 | 1,017,305 | +0.03(+0.83%) |
May 18, 2016 | 3.680 | 3.780 | 3.600 | 3.610 | 945,261 | -0.07(-1.90%) |
May 17, 2016 | 3.730 | 3.860 | 3.630 | 3.680 | 1,419,715 | -0.04(-1.08%) |
May 16, 2016 | 3.760 | 3.910 | 3.695 | 3.720 | 1,219,502 | +0.04(+1.09%) |
May 13, 2016 | 3.790 | 3.880 | 3.570 | 3.680 | 1,109,354 | -0.12(-3.16%) |
May 12, 2016 | 3.980 | 4.050 | 3.770 | 3.800 | 955,473 | -0.08(-2.06%) |
May 11, 2016 | 3.990 | 4.000 | 3.730 | 3.880 | 960,745 | -0.04(-1.02%) |
May 10, 2016 | 3.700 | 4.050 | 3.550 | 3.920 | 971,041 | +0.20(+5.38%) |
May 09, 2016 | 4.090 | 4.160 | 3.680 | 3.720 | 1,323,013 | -0.37(-9.05%) |
May 06, 2016 | 4.190 | 4.300 | 4.040 | 4.090 | 724,154 | -0.02(-0.49%) |
May 05, 2016 | 4.370 | 4.440 | 3.975 | 4.110 | 1,674,395 | +0.10(+2.49%) |
May 04, 2016 | 4.090 | 4.260 | 3.930 | 4.010 | 920,396 | -0.07(-1.72%) |
May 03, 2016 | 4.160 | 4.260 | 4.040 | 4.080 | 991,052 | -0.22(-5.12%) |
May 02, 2016 | 4.570 | 4.627 | 4.170 | 4.300 | 1,308,726 | -0.30(-6.52%) |
Apr 29, 2016 | 4.840 | 4.940 | 4.590 | 4.600 | 1,114,547 | -0.19(-3.97%) |
Apr 28, 2016 | 4.970 | 5.020 | 4.751 | 4.790 | 799,853 | -0.18(-3.62%) |
Apr 27, 2016 | 4.900 | 5.140 | 4.830 | 4.970 | 995,297 | +0.17(+3.54%) |
Apr 26, 2016 | 4.730 | 4.860 | 4.610 | 4.800 | 836,232 | +0.08(+1.69%) |
Apr 25, 2016 | 4.750 | 4.860 | 4.610 | 4.720 | 846,490 | -0.13(-2.68%) |
Apr 22, 2016 | 4.990 | 4.990 | 4.710 | 4.850 | 1,066,987 | +0.02(+0.41%) |
Apr 21, 2016 | 5.240 | 5.350 | 4.761 | 4.830 | 1,481,006 | -0.37(-7.12%) |
Apr 20, 2016 | 4.650 | 5.390 | 4.640 | 5.200 | 3,550,402 | +0.57(+12.31%) |
Apr 19, 2016 | 5.060 | 5.200 | 4.450 | 4.630 | 4,837,781 | -0.67(-12.64%) |
Apr 18, 2016 | 4.970 | 6.180 | 4.900 | 5.300 | 11,489,319 | -4.97(-48.39%) |
Apr 15, 2016 | 11.00 | 11.14 | 10.14 | 10.27 | 663,200 | -0.82(-7.39%) |
Apr 14, 2016 | 11.93 | 12.00 | 11.00 | 11.09 | 560,442 | -0.70(-5.94%) |
Apr 13, 2016 | 12.02 | 12.18 | 11.71 | 11.79 | 351,274 | -0.23(-1.91%) |
Apr 12, 2016 | 11.50 | 12.40 | 11.50 | 12.02 | 411,758 | +0.29(+2.47%) |
Apr 11, 2016 | 12.00 | 12.28 | 11.41 | 11.73 | 662,352 | -0.66(-5.33%) |
Apr 08, 2016 | 11.95 | 12.47 | 11.87 | 12.39 | 490,341 | +0.61(+5.18%) |
Apr 07, 2016 | 11.18 | 11.98 | 11.18 | 11.78 | 573,599 | +0.47(+4.16%) |
Apr 06, 2016 | 11.50 | 11.55 | 11.04 | 11.31 | 307,864 | +0.06(+0.53%) |
Apr 05, 2016 | 11.06 | 11.54 | 11.01 | 11.25 | 268,121 | +0.14(+1.26%) |
Apr 04, 2016 | 11.16 | 11.51 | 11.07 | 11.11 | 288,806 | -0.05(-0.45%) |