Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.824 | 4.892 | 4.789 | 4.884 | 12,461,592 | +0.13(+2.71%) |
Jun 29, 2016 | 4.738 | 4.764 | 4.712 | 4.755 | 14,151,933 | +0.15(+3.36%) |
Jun 28, 2016 | 4.583 | 4.643 | 4.553 | 4.601 | 15,841,404 | +0.24(+5.51%) |
Jun 27, 2016 | 4.472 | 4.403 | 4.300 | 4.360 | 18,999,532 | -0.11(-2.50%) |
Jun 24, 2016 | 4.334 | 4.532 | 4.326 | 4.472 | 41,082,212 | -0.42(-8.60%) |
Jun 23, 2016 | 4.918 | 4.935 | 4.867 | 4.892 | 10,247,156 | +0.10(+2.15%) |
Jun 22, 2016 | 4.815 | 4.832 | 4.772 | 4.789 | 11,871,365 | -0.01(-0.18%) |
Jun 21, 2016 | 4.781 | 4.815 | 4.755 | 4.798 | 10,527,041 | +0.03(+0.54%) |
Jun 20, 2016 | 4.798 | 4.807 | 4.764 | 4.772 | 6,517,969 | +0.03(+0.72%) |
Jun 17, 2016 | 4.712 | 4.746 | 4.635 | 4.738 | 14,663,440 | +0.03(+0.55%) |
Jun 16, 2016 | 4.601 | 4.712 | 4.566 | 4.712 | 14,611,670 | +0.14(+2.99%) |
Jun 15, 2016 | 4.543 | 4.624 | 4.534 | 4.575 | 13,043,882 | +0.04(+0.90%) |
Jun 14, 2016 | 4.559 | 4.575 | 4.477 | 4.534 | 15,417,250 | -0.07(-1.59%) |
Jun 13, 2016 | 4.567 | 4.689 | 4.551 | 4.608 | 20,831,360 | +0.04(+0.89%) |
Jun 10, 2016 | 4.583 | 4.616 | 4.543 | 4.567 | 15,373,468 | -0.06(-1.23%) |
Jun 09, 2016 | 4.632 | 4.656 | 4.587 | 4.624 | 10,639,217 | -0.05(-1.05%) |
Jun 08, 2016 | 4.673 | 4.689 | 4.648 | 4.673 | 15,735,700 | +0.03(+0.70%) |
Jun 07, 2016 | 4.656 | 4.665 | 4.624 | 4.640 | 13,344,956 | +0.03(+0.71%) |
Jun 06, 2016 | 4.624 | 4.640 | 4.591 | 4.608 | 16,839,888 | -0.02(-0.53%) |
Jun 03, 2016 | 4.656 | 4.665 | 4.591 | 4.632 | 12,766,739 | +0.02(+0.53%) |
Jun 02, 2016 | 4.567 | 4.624 | 4.559 | 4.608 | 8,998,986 | -0.01(-0.18%) |
Jun 01, 2016 | 4.616 | 4.632 | 4.583 | 4.616 | 8,921,184 | -0.02(-0.53%) |
May 31, 2016 | 4.616 | 4.654 | 4.608 | 4.640 | 14,515,461 | +0.08(+1.79%) |
May 27, 2016 | 4.526 | 4.559 | 4.559 | 4.559 | 10,262,737 | +0.00(+0.00%) |
May 26, 2016 | 4.575 | 4.583 | 4.518 | 4.559 | 15,848,001 | +0.02(+0.36%) |
May 25, 2016 | 4.486 | 4.559 | 4.477 | 4.543 | 22,626,008 | +0.18(+4.10%) |
May 24, 2016 | 4.282 | 4.372 | 4.282 | 4.363 | 17,725,280 | +0.11(+2.68%) |
May 23, 2016 | 4.249 | 4.282 | 4.233 | 4.249 | 23,815,290 | +0.01(+0.19%) |
May 20, 2016 | 4.209 | 4.266 | 4.197 | 4.241 | 14,643,678 | +0.03(+0.77%) |
May 19, 2016 | 4.201 | 4.225 | 4.176 | 4.209 | 10,205,703 | -0.03(-0.77%) |
May 18, 2016 | 4.233 | 4.306 | 4.209 | 4.241 | 21,198,752 | +0.08(+1.96%) |
May 17, 2016 | 4.201 | 4.209 | 4.152 | 4.160 | 38,124,652 | -0.08(-1.92%) |
May 16, 2016 | 4.201 | 4.245 | 4.135 | 4.241 | 38,307,496 | +0.02(+0.58%) |
May 13, 2016 | 4.266 | 4.298 | 4.180 | 4.217 | 20,999,320 | +0.00(+0.00%) |
May 12, 2016 | 4.274 | 4.282 | 4.160 | 4.217 | 29,915,208 | -0.08(-1.89%) |
May 11, 2016 | 4.315 | 4.323 | 4.274 | 4.298 | 25,184,904 | -0.02(-0.56%) |
May 10, 2016 | 4.306 | 4.437 | 4.286 | 4.323 | 65,122,256 | -0.31(-6.68%) |
May 09, 2016 | 4.616 | 4.665 | 4.616 | 4.632 | 21,683,212 | +0.02(+0.35%) |
May 06, 2016 | 4.616 | 4.624 | 4.563 | 4.616 | 20,929,740 | -0.02(-0.35%) |
May 05, 2016 | 4.632 | 4.661 | 4.608 | 4.632 | 9,805,937 | -0.06(-1.22%) |
May 04, 2016 | 4.722 | 4.738 | 4.652 | 4.689 | 19,543,106 | -0.05(-1.03%) |
May 03, 2016 | 4.819 | 4.819 | 4.722 | 4.738 | 21,327,980 | -0.09(-1.85%) |
May 02, 2016 | 4.827 | 4.852 | 4.787 | 4.827 | 10,101,586 | +0.05(+1.02%) |
Apr 29, 2016 | 4.860 | 4.860 | 4.746 | 4.779 | 17,744,718 | -0.04(-0.84%) |
Apr 28, 2016 | 4.844 | 4.868 | 4.803 | 4.819 | 21,889,930 | -0.04(-0.84%) |
Apr 27, 2016 | 4.803 | 4.868 | 4.795 | 4.860 | 13,207,639 | +0.05(+1.02%) |
Apr 26, 2016 | 4.852 | 4.868 | 4.787 | 4.811 | 13,006,852 | -0.01(-0.17%) |
Apr 25, 2016 | 4.836 | 4.852 | 4.775 | 4.819 | 26,760,060 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.958 | 4.876 | 4.950 | 16,112,471 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.966 | 4.901 | 4.925 | 20,514,736 | -0.08(-1.63%) |
Apr 20, 2016 | 4.966 | 5.039 | 4.962 | 5.007 | 10,389,042 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.137 | 5.080 | 5.088 | 10,403,584 | +0.10(+1.96%) |
Apr 18, 2016 | 4.966 | 5.015 | 4.958 | 4.990 | 7,408,323 | +0.01(+0.16%) |
Apr 15, 2016 | 4.966 | 4.990 | 4.950 | 4.982 | 6,446,836 | -0.04(-0.81%) |
Apr 14, 2016 | 5.015 | 5.047 | 4.990 | 5.023 | 10,722,133 | +0.08(+1.65%) |
Apr 13, 2016 | 4.844 | 4.958 | 4.844 | 4.941 | 13,057,864 | +0.17(+3.58%) |
Apr 12, 2016 | 4.730 | 4.787 | 4.697 | 4.770 | 9,168,371 | -0.04(-0.85%) |
Apr 11, 2016 | 4.836 | 4.844 | 4.799 | 4.811 | 14,255,296 | -0.08(-1.66%) |
Apr 08, 2016 | 4.868 | 4.917 | 4.844 | 4.893 | 23,136,376 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.730 | 4.648 | 4.673 | 15,140,394 | -0.09(-1.88%) |
Apr 06, 2016 | 4.738 | 4.762 | 4.705 | 4.762 | 8,389,021 | +0.09(+1.92%) |
Apr 05, 2016 | 4.730 | 4.754 | 4.665 | 4.673 | 14,742,029 | -0.07(-1.54%) |
Apr 04, 2016 | 4.730 | 4.799 | 4.681 | 4.746 | 27,923,682 | +0.02(+0.52%) |