Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.582 | 5.669 | 5.263 | 5.561 | 35,909 | +0.14(+2.56%) |
Jun 29, 2016 | 5.700 | 5.726 | 5.382 | 5.423 | 17,925 | -0.21(-3.70%) |
Jun 28, 2016 | 5.279 | 5.741 | 5.279 | 5.631 | 31,997 | +0.51(+10.05%) |
Jun 27, 2016 | 5.209 | 5.337 | 5.040 | 5.117 | 19,895 | +0.09(+1.83%) |
Jun 24, 2016 | 4.989 | 5.204 | 4.738 | 5.024 | 34,305 | +0.04(+0.72%) |
Jun 23, 2016 | 5.270 | 5.385 | 4.856 | 4.989 | 21,766 | +0.11(+2.31%) |
Jun 22, 2016 | 5.112 | 5.112 | 4.808 | 4.876 | 4,798 | -0.26(-5.03%) |
Jun 21, 2016 | 5.321 | 5.511 | 5.110 | 5.134 | 8,376 | -0.05(-0.94%) |
Jun 20, 2016 | 4.584 | 5.266 | 4.584 | 5.183 | 12,377 | +0.58(+12.56%) |
Jun 17, 2016 | 4.313 | 4.738 | 4.293 | 4.605 | 49,399 | +0.30(+6.89%) |
Jun 16, 2016 | 4.252 | 4.400 | 4.211 | 4.308 | 17,540 | +0.10(+2.43%) |
Jun 15, 2016 | 4.303 | 4.492 | 4.124 | 4.206 | 19,989 | -0.03(-0.60%) |
Jun 14, 2016 | 4.364 | 4.364 | 4.226 | 4.231 | 2,341 | -0.17(-3.95%) |
Jun 13, 2016 | 4.595 | 4.595 | 4.196 | 4.405 | 30,557 | -0.11(-2.49%) |
Jun 10, 2016 | 4.687 | 4.687 | 4.518 | 4.518 | 1,841 | -0.19(-4.02%) |
Jun 09, 2016 | 4.748 | 4.776 | 4.661 | 4.707 | 8,575 | +0.02(+0.33%) |
Jun 08, 2016 | 4.702 | 5.035 | 4.625 | 4.692 | 46,006 | +0.10(+2.23%) |
Jun 07, 2016 | 4.170 | 4.641 | 4.170 | 4.590 | 34,198 | +0.47(+11.43%) |
Jun 06, 2016 | 5.198 | 5.720 | 3.970 | 4.119 | 12,340 | +0.06(+1.39%) |
Jun 03, 2016 | 4.011 | 4.093 | 3.919 | 4.063 | 29,474 | +0.19(+4.96%) |
Jun 02, 2016 | 3.848 | 3.978 | 3.848 | 3.871 | 1,198 | +0.02(+0.60%) |
Jun 01, 2016 | 3.822 | 3.889 | 3.812 | 3.848 | 4,637 | +0.01(+0.13%) |
May 31, 2016 | 4.017 | 4.017 | 3.843 | 3.843 | 8,689 | -0.09(-2.34%) |
May 27, 2016 | 4.011 | 3.935 | 3.935 | 3.935 | 6,645 | -0.02(-0.52%) |
May 26, 2016 | 3.996 | 4.037 | 3.884 | 3.955 | 23,814 | -0.06(-1.38%) |
May 25, 2016 | 4.046 | 4.051 | 3.846 | 4.010 | 26,809 | -0.04(-1.11%) |
May 24, 2016 | 4.062 | 4.072 | 3.975 | 4.055 | 3,623 | +0.04(+0.97%) |
May 23, 2016 | 4.153 | 4.245 | 4.016 | 4.016 | 16,024 | -0.11(-2.58%) |
May 20, 2016 | 4.329 | 4.362 | 3.980 | 4.123 | 56,233 | -0.20(-4.68%) |
May 19, 2016 | 4.306 | 4.373 | 4.306 | 4.325 | 10,795 | -0.01(-0.27%) |
May 18, 2016 | 4.448 | 4.528 | 4.326 | 4.337 | 6,836 | +0.03(+0.59%) |
May 17, 2016 | 4.354 | 4.510 | 4.306 | 4.311 | 26,217 | -0.06(-1.29%) |
May 16, 2016 | 4.383 | 4.658 | 4.362 | 4.368 | 19,308 | -0.01(-0.12%) |
May 13, 2016 | 4.429 | 4.551 | 4.368 | 4.373 | 35,732 | -0.05(-1.04%) |
May 12, 2016 | 4.658 | 4.658 | 4.342 | 4.419 | 16,853 | -0.26(-5.56%) |
May 11, 2016 | 4.745 | 4.883 | 4.582 | 4.679 | 33,639 | +0.09(+1.95%) |
May 10, 2016 | 4.975 | 5.110 | 4.337 | 4.590 | 70,732 | -0.28(-5.81%) |
May 09, 2016 | 5.209 | 5.209 | 4.873 | 4.873 | 57,609 | -0.09(-1.85%) |
May 06, 2016 | 5.097 | 5.199 | 4.965 | 4.965 | 20,092 | -0.01(-0.21%) |
May 05, 2016 | 5.255 | 5.255 | 4.939 | 4.975 | 27,336 | -0.32(-5.98%) |
May 04, 2016 | 5.296 | 5.306 | 5.204 | 5.291 | 7,919 | +0.08(+1.47%) |
May 03, 2016 | 5.419 | 5.419 | 5.129 | 5.215 | 3,269 | -0.14(-2.57%) |
May 02, 2016 | 5.454 | 5.613 | 5.332 | 5.352 | 3,380 | -0.10(-1.87%) |
Apr 29, 2016 | 5.531 | 5.531 | 5.306 | 5.454 | 2,902 | -0.10(-1.84%) |
Apr 28, 2016 | 5.363 | 5.597 | 5.215 | 5.556 | 33,167 | +0.16(+2.93%) |
Apr 27, 2016 | 4.924 | 5.475 | 4.924 | 5.398 | 43,991 | +0.43(+8.74%) |
Apr 26, 2016 | 4.853 | 4.965 | 4.797 | 4.965 | 10,108 | +0.12(+2.52%) |
Apr 25, 2016 | 4.878 | 4.878 | 4.756 | 4.842 | 27,569 | -0.06(-1.14%) |
Apr 22, 2016 | 4.730 | 4.919 | 4.506 | 4.898 | 42,960 | +0.10(+2.12%) |
Apr 21, 2016 | 4.562 | 4.911 | 4.481 | 4.797 | 28,459 | +0.07(+1.51%) |
Apr 20, 2016 | 4.888 | 4.897 | 4.693 | 4.725 | 30,975 | -0.18(-3.74%) |
Apr 19, 2016 | 4.842 | 4.939 | 4.705 | 4.909 | 32,208 | +0.22(+4.59%) |
Apr 18, 2016 | 4.888 | 4.888 | 4.593 | 4.693 | 33,779 | -0.02(-0.36%) |
Apr 15, 2016 | 4.812 | 4.837 | 4.389 | 4.710 | 35,743 | +0.00(+0.00%) |
Apr 14, 2016 | 4.761 | 4.873 | 4.634 | 4.710 | 36,047 | -0.01(-0.11%) |
Apr 13, 2016 | 4.837 | 4.918 | 4.669 | 4.715 | 30,403 | -0.08(-1.70%) |
Apr 12, 2016 | 4.603 | 4.964 | 4.455 | 4.797 | 51,883 | +0.34(+7.64%) |
Apr 11, 2016 | 4.455 | 4.664 | 4.404 | 4.456 | 41,364 | -0.02(-0.55%) |
Apr 08, 2016 | 4.354 | 4.572 | 4.328 | 4.481 | 36,067 | +0.15(+3.53%) |
Apr 07, 2016 | 4.298 | 4.404 | 4.298 | 4.328 | 20,338 | +0.01(+0.18%) |
Apr 06, 2016 | 4.124 | 4.318 | 4.124 | 4.320 | 16,280 | +0.04(+1.01%) |
Apr 05, 2016 | 4.287 | 4.323 | 4.231 | 4.277 | 20,226 | +0.03(+0.81%) |
Apr 04, 2016 | 4.216 | 4.254 | 4.180 | 4.243 | 4,625 | +0.07(+1.62%) |