Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.716 | 4.783 | 4.683 | 4.775 | 12,745,731 | +0.13(+2.71%) |
Jun 29, 2016 | 4.632 | 4.657 | 4.607 | 4.649 | 14,474,614 | +0.15(+3.36%) |
Jun 28, 2016 | 4.481 | 4.540 | 4.452 | 4.498 | 16,202,607 | +0.23(+5.51%) |
Jun 27, 2016 | 4.372 | 4.305 | 4.204 | 4.263 | 19,432,744 | -0.11(-2.50%) |
Jun 24, 2016 | 4.238 | 4.431 | 4.229 | 4.372 | 42,018,932 | -0.41(-8.60%) |
Jun 23, 2016 | 4.808 | 4.825 | 4.758 | 4.783 | 10,480,804 | +0.10(+2.15%) |
Jun 22, 2016 | 4.708 | 4.725 | 4.666 | 4.683 | 12,142,046 | -0.01(-0.18%) |
Jun 21, 2016 | 4.674 | 4.708 | 4.649 | 4.691 | 10,767,070 | +0.03(+0.54%) |
Jun 20, 2016 | 4.691 | 4.699 | 4.657 | 4.666 | 6,666,587 | +0.03(+0.72%) |
Jun 17, 2016 | 4.607 | 4.641 | 4.532 | 4.632 | 14,997,784 | +0.03(+0.55%) |
Jun 16, 2016 | 4.498 | 4.607 | 4.464 | 4.607 | 14,944,834 | +0.14(+3.18%) |
Jun 15, 2016 | 4.433 | 4.513 | 4.426 | 4.465 | 13,364,784 | +0.04(+0.90%) |
Jun 14, 2016 | 4.449 | 4.465 | 4.370 | 4.426 | 15,796,542 | -0.07(-1.59%) |
Jun 13, 2016 | 4.457 | 4.576 | 4.441 | 4.497 | 21,343,848 | +0.04(+0.89%) |
Jun 10, 2016 | 4.473 | 4.505 | 4.433 | 4.457 | 15,751,682 | -0.06(-1.23%) |
Jun 09, 2016 | 4.521 | 4.545 | 4.477 | 4.513 | 10,900,960 | -0.05(-1.05%) |
Jun 08, 2016 | 4.561 | 4.576 | 4.537 | 4.561 | 16,122,826 | +0.03(+0.70%) |
Jun 07, 2016 | 4.545 | 4.553 | 4.513 | 4.529 | 13,673,266 | +0.03(+0.71%) |
Jun 06, 2016 | 4.513 | 4.529 | 4.481 | 4.497 | 17,254,180 | -0.02(-0.53%) |
Jun 03, 2016 | 4.545 | 4.553 | 4.481 | 4.521 | 13,080,823 | +0.02(+0.53%) |
Jun 02, 2016 | 4.457 | 4.513 | 4.449 | 4.497 | 9,220,376 | -0.01(-0.18%) |
Jun 01, 2016 | 4.505 | 4.521 | 4.473 | 4.505 | 9,140,661 | -0.02(-0.53%) |
May 31, 2016 | 4.505 | 4.543 | 4.497 | 4.529 | 14,872,566 | +0.08(+1.79%) |
May 27, 2016 | 4.418 | 4.449 | 4.449 | 4.449 | 10,515,219 | +0.00(+0.00%) |
May 26, 2016 | 4.465 | 4.473 | 4.410 | 4.449 | 16,237,890 | +0.02(+0.36%) |
May 25, 2016 | 4.378 | 4.449 | 4.370 | 4.433 | 23,182,648 | +0.17(+4.10%) |
May 24, 2016 | 4.179 | 4.267 | 4.179 | 4.259 | 18,161,354 | +0.11(+2.68%) |
May 23, 2016 | 4.147 | 4.179 | 4.132 | 4.147 | 24,401,188 | +0.01(+0.19%) |
May 20, 2016 | 4.108 | 4.163 | 4.096 | 4.139 | 15,003,938 | +0.03(+0.77%) |
May 19, 2016 | 4.100 | 4.124 | 4.076 | 4.108 | 10,456,781 | -0.03(-0.77%) |
May 18, 2016 | 4.132 | 4.203 | 4.108 | 4.139 | 21,720,278 | +0.08(+1.96%) |
May 17, 2016 | 4.100 | 4.108 | 4.052 | 4.060 | 39,062,584 | -0.08(-1.92%) |
May 16, 2016 | 4.100 | 4.143 | 4.036 | 4.139 | 39,249,924 | +0.02(+0.58%) |
May 13, 2016 | 4.163 | 4.195 | 4.080 | 4.116 | 21,515,940 | +0.00(+0.00%) |
May 12, 2016 | 4.171 | 4.179 | 4.060 | 4.116 | 30,651,174 | -0.08(-1.89%) |
May 11, 2016 | 4.211 | 4.219 | 4.171 | 4.195 | 25,804,498 | -0.02(-0.57%) |
May 10, 2016 | 4.203 | 4.330 | 4.183 | 4.219 | 66,724,376 | -0.30(-6.68%) |
May 09, 2016 | 4.505 | 4.553 | 4.505 | 4.521 | 22,216,656 | +0.02(+0.35%) |
May 06, 2016 | 4.505 | 4.513 | 4.453 | 4.505 | 21,444,648 | -0.02(-0.35%) |
May 05, 2016 | 4.521 | 4.549 | 4.497 | 4.521 | 10,047,180 | -0.06(-1.22%) |
May 04, 2016 | 4.608 | 4.624 | 4.541 | 4.576 | 20,023,900 | -0.05(-1.03%) |
May 03, 2016 | 4.704 | 4.704 | 4.608 | 4.624 | 21,852,684 | -0.09(-1.86%) |
May 02, 2016 | 4.712 | 4.735 | 4.672 | 4.712 | 10,350,102 | +0.05(+1.02%) |
Apr 29, 2016 | 4.743 | 4.743 | 4.632 | 4.664 | 18,181,268 | -0.04(-0.84%) |
Apr 28, 2016 | 4.727 | 4.751 | 4.688 | 4.704 | 22,428,460 | -0.04(-0.84%) |
Apr 27, 2016 | 4.688 | 4.751 | 4.680 | 4.743 | 13,532,570 | +0.05(+1.02%) |
Apr 26, 2016 | 4.735 | 4.751 | 4.672 | 4.696 | 13,326,843 | -0.01(-0.17%) |
Apr 25, 2016 | 4.719 | 4.735 | 4.660 | 4.704 | 27,418,404 | -0.13(-2.63%) |
Apr 22, 2016 | 4.767 | 4.839 | 4.759 | 4.831 | 16,508,866 | +0.02(+0.50%) |
Apr 21, 2016 | 4.823 | 4.847 | 4.783 | 4.807 | 21,019,434 | -0.08(-1.63%) |
Apr 20, 2016 | 4.847 | 4.918 | 4.843 | 4.886 | 10,644,631 | -0.08(-1.60%) |
Apr 19, 2016 | 4.990 | 5.013 | 4.958 | 4.966 | 10,659,530 | +0.10(+1.96%) |
Apr 18, 2016 | 4.847 | 4.894 | 4.839 | 4.870 | 7,590,580 | +0.01(+0.16%) |
Apr 15, 2016 | 4.847 | 4.870 | 4.831 | 4.862 | 6,605,439 | -0.04(-0.81%) |
Apr 14, 2016 | 4.894 | 4.926 | 4.870 | 4.902 | 10,985,916 | +0.08(+1.65%) |
Apr 13, 2016 | 4.727 | 4.839 | 4.727 | 4.823 | 13,379,110 | +0.17(+3.58%) |
Apr 12, 2016 | 4.616 | 4.672 | 4.584 | 4.656 | 9,393,929 | -0.04(-0.85%) |
Apr 11, 2016 | 4.719 | 4.727 | 4.684 | 4.696 | 14,606,001 | -0.08(-1.66%) |
Apr 08, 2016 | 4.751 | 4.799 | 4.727 | 4.775 | 23,705,572 | +0.21(+4.70%) |
Apr 07, 2016 | 4.600 | 4.616 | 4.537 | 4.561 | 15,512,874 | -0.09(-1.88%) |
Apr 06, 2016 | 4.624 | 4.648 | 4.592 | 4.648 | 8,595,405 | +0.09(+1.92%) |
Apr 05, 2016 | 4.616 | 4.640 | 4.553 | 4.561 | 15,104,709 | -0.07(-1.54%) |
Apr 04, 2016 | 4.616 | 4.684 | 4.569 | 4.632 | 28,610,654 | +0.02(+0.52%) |