Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.556 | 5.643 | 5.239 | 5.535 | 36,077 | +0.14(+2.56%) |
Jun 29, 2016 | 5.673 | 5.699 | 5.357 | 5.397 | 18,009 | -0.21(-3.70%) |
Jun 28, 2016 | 5.254 | 5.714 | 5.254 | 5.605 | 32,147 | +0.51(+10.05%) |
Jun 27, 2016 | 5.184 | 5.312 | 5.016 | 5.093 | 19,989 | +0.09(+1.83%) |
Jun 24, 2016 | 4.965 | 5.179 | 4.716 | 5.001 | 34,466 | +0.04(+0.72%) |
Jun 23, 2016 | 5.246 | 5.360 | 4.833 | 4.965 | 21,868 | +0.11(+2.31%) |
Jun 22, 2016 | 5.088 | 5.088 | 4.785 | 4.853 | 4,820 | -0.26(-5.03%) |
Jun 21, 2016 | 5.296 | 5.485 | 5.086 | 5.110 | 8,415 | -0.05(-0.94%) |
Jun 20, 2016 | 4.563 | 5.242 | 4.563 | 5.159 | 12,435 | +0.58(+12.56%) |
Jun 17, 2016 | 4.293 | 4.716 | 4.273 | 4.583 | 49,631 | +0.30(+6.89%) |
Jun 16, 2016 | 4.232 | 4.380 | 4.191 | 4.288 | 17,622 | +0.10(+2.43%) |
Jun 15, 2016 | 4.283 | 4.471 | 4.105 | 4.186 | 20,083 | -0.03(-0.60%) |
Jun 14, 2016 | 4.344 | 4.344 | 4.207 | 4.212 | 2,352 | -0.17(-3.95%) |
Jun 13, 2016 | 4.573 | 4.573 | 4.176 | 4.385 | 30,700 | -0.11(-2.49%) |
Jun 10, 2016 | 4.665 | 4.665 | 4.497 | 4.497 | 1,849 | -0.19(-4.02%) |
Jun 09, 2016 | 4.726 | 4.754 | 4.640 | 4.685 | 8,616 | +0.02(+0.33%) |
Jun 08, 2016 | 4.680 | 5.011 | 4.604 | 4.670 | 46,222 | +0.10(+2.23%) |
Jun 07, 2016 | 4.151 | 4.619 | 4.151 | 4.568 | 34,358 | +0.47(+11.43%) |
Jun 06, 2016 | 5.174 | 5.694 | 3.952 | 4.100 | 12,397 | +0.06(+1.39%) |
Jun 03, 2016 | 3.993 | 4.074 | 3.901 | 4.044 | 29,612 | +0.19(+4.96%) |
Jun 02, 2016 | 3.830 | 3.960 | 3.830 | 3.853 | 1,203 | +0.02(+0.60%) |
Jun 01, 2016 | 3.804 | 3.871 | 3.794 | 3.830 | 4,659 | +0.01(+0.13%) |
May 31, 2016 | 3.998 | 3.998 | 3.825 | 3.825 | 8,730 | -0.09(-2.34%) |
May 27, 2016 | 3.993 | 3.916 | 3.916 | 3.916 | 6,676 | -0.02(-0.52%) |
May 26, 2016 | 3.977 | 4.018 | 3.865 | 3.937 | 23,926 | -0.05(-1.38%) |
May 25, 2016 | 4.027 | 4.032 | 3.828 | 3.992 | 26,934 | -0.04(-1.11%) |
May 24, 2016 | 4.043 | 4.053 | 3.956 | 4.036 | 3,640 | +0.04(+0.97%) |
May 23, 2016 | 4.134 | 4.225 | 3.998 | 3.998 | 16,099 | -0.11(-2.58%) |
May 20, 2016 | 4.309 | 4.342 | 3.961 | 4.103 | 56,496 | -0.20(-4.68%) |
May 19, 2016 | 4.286 | 4.352 | 4.286 | 4.305 | 10,845 | -0.01(-0.27%) |
May 18, 2016 | 4.427 | 4.506 | 4.306 | 4.317 | 6,868 | +0.03(+0.59%) |
May 17, 2016 | 4.334 | 4.489 | 4.286 | 4.291 | 26,340 | -0.06(-1.29%) |
May 16, 2016 | 4.362 | 4.637 | 4.342 | 4.347 | 19,399 | -0.01(-0.12%) |
May 13, 2016 | 4.408 | 4.530 | 4.347 | 4.352 | 35,900 | -0.05(-1.04%) |
May 12, 2016 | 4.637 | 4.637 | 4.322 | 4.398 | 16,932 | -0.26(-5.56%) |
May 11, 2016 | 4.723 | 4.860 | 4.561 | 4.657 | 33,797 | +0.09(+1.95%) |
May 10, 2016 | 4.952 | 5.086 | 4.317 | 4.568 | 71,063 | -0.28(-5.81%) |
May 09, 2016 | 5.185 | 5.185 | 4.850 | 4.850 | 57,879 | -0.09(-1.85%) |
May 06, 2016 | 5.073 | 5.175 | 4.941 | 4.941 | 20,186 | -0.01(-0.21%) |
May 05, 2016 | 5.231 | 5.231 | 4.916 | 4.952 | 27,464 | -0.31(-5.98%) |
May 04, 2016 | 5.272 | 5.282 | 5.180 | 5.266 | 7,957 | +0.08(+1.47%) |
May 03, 2016 | 5.393 | 5.393 | 5.105 | 5.190 | 3,284 | -0.14(-2.57%) |
May 02, 2016 | 5.429 | 5.586 | 5.307 | 5.327 | 3,396 | -0.10(-1.87%) |
Apr 29, 2016 | 5.505 | 5.505 | 5.282 | 5.429 | 2,916 | -0.10(-1.84%) |
Apr 28, 2016 | 5.338 | 5.571 | 5.190 | 5.531 | 33,322 | +0.16(+2.93%) |
Apr 27, 2016 | 4.901 | 5.449 | 4.901 | 5.373 | 44,197 | +0.43(+8.74%) |
Apr 26, 2016 | 4.830 | 4.941 | 4.774 | 4.941 | 10,155 | +0.12(+2.52%) |
Apr 25, 2016 | 4.855 | 4.855 | 4.734 | 4.820 | 27,698 | -0.06(-1.14%) |
Apr 22, 2016 | 4.708 | 4.896 | 4.485 | 4.876 | 43,162 | +0.10(+2.12%) |
Apr 21, 2016 | 4.541 | 4.888 | 4.460 | 4.774 | 28,592 | +0.07(+1.51%) |
Apr 20, 2016 | 4.865 | 4.874 | 4.672 | 4.703 | 31,120 | -0.18(-3.74%) |
Apr 19, 2016 | 4.820 | 4.916 | 4.683 | 4.886 | 32,359 | +0.21(+4.59%) |
Apr 18, 2016 | 4.865 | 4.865 | 4.571 | 4.671 | 33,937 | -0.02(-0.36%) |
Apr 15, 2016 | 4.789 | 4.815 | 4.369 | 4.688 | 35,910 | +0.00(+0.00%) |
Apr 14, 2016 | 4.739 | 4.850 | 4.612 | 4.688 | 36,216 | -0.01(-0.11%) |
Apr 13, 2016 | 4.815 | 4.895 | 4.647 | 4.693 | 30,545 | -0.08(-1.70%) |
Apr 12, 2016 | 4.582 | 4.941 | 4.435 | 4.774 | 52,125 | +0.34(+7.64%) |
Apr 11, 2016 | 4.435 | 4.642 | 4.384 | 4.435 | 41,557 | -0.02(-0.55%) |
Apr 08, 2016 | 4.333 | 4.551 | 4.308 | 4.460 | 36,236 | +0.15(+3.53%) |
Apr 07, 2016 | 4.277 | 4.384 | 4.277 | 4.308 | 20,433 | +0.01(+0.18%) |
Apr 06, 2016 | 4.105 | 4.298 | 4.105 | 4.300 | 16,357 | +0.04(+1.01%) |
Apr 05, 2016 | 4.267 | 4.303 | 4.212 | 4.257 | 20,321 | +0.03(+0.81%) |
Apr 04, 2016 | 4.196 | 4.234 | 4.161 | 4.223 | 4,646 | +0.07(+1.62%) |