Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.628 | 4.801 | 4.521 | 4.784 | 1,334,728 | +0.16(+3.56%) |
Jun 29, 2016 | 4.587 | 4.752 | 4.538 | 4.620 | 586,991 | +0.13(+2.93%) |
Jun 28, 2016 | 4.431 | 4.579 | 4.398 | 4.489 | 390,566 | +0.18(+4.20%) |
Jun 27, 2016 | 4.653 | 4.653 | 4.258 | 4.308 | 735,173 | -0.44(-9.34%) |
Jun 24, 2016 | 4.826 | 4.837 | 4.571 | 4.752 | 2,576,590 | -0.22(-4.46%) |
Jun 23, 2016 | 4.801 | 5.080 | 4.768 | 4.974 | 530,052 | +0.23(+4.85%) |
Jun 22, 2016 | 4.924 | 4.965 | 4.710 | 4.743 | 418,939 | -0.12(-2.53%) |
Jun 21, 2016 | 4.850 | 4.908 | 4.768 | 4.867 | 351,524 | -0.04(-0.84%) |
Jun 20, 2016 | 4.858 | 5.130 | 4.834 | 4.908 | 594,841 | +0.16(+3.47%) |
Jun 17, 2016 | 4.760 | 4.990 | 4.678 | 4.743 | 785,216 | +0.02(+0.52%) |
Jun 16, 2016 | 4.571 | 4.743 | 4.464 | 4.719 | 350,748 | +0.10(+2.14%) |
Jun 15, 2016 | 4.546 | 4.919 | 4.546 | 4.620 | 596,579 | +0.09(+2.00%) |
Jun 14, 2016 | 4.678 | 4.817 | 4.406 | 4.530 | 639,656 | -0.19(-4.01%) |
Jun 13, 2016 | 5.138 | 5.187 | 4.636 | 4.719 | 1,122,242 | -0.47(-9.03%) |
Jun 10, 2016 | 5.294 | 5.319 | 5.138 | 5.187 | 410,327 | -0.21(-3.81%) |
Jun 09, 2016 | 5.417 | 5.450 | 5.245 | 5.393 | 480,946 | -0.14(-2.53%) |
Jun 08, 2016 | 5.417 | 5.623 | 5.401 | 5.533 | 634,283 | +0.21(+4.02%) |
Jun 07, 2016 | 5.368 | 5.483 | 5.294 | 5.319 | 310,853 | -0.09(-1.67%) |
Jun 06, 2016 | 5.343 | 5.483 | 5.327 | 5.409 | 427,120 | +0.10(+1.86%) |
Jun 03, 2016 | 5.154 | 5.335 | 5.122 | 5.311 | 530,225 | +0.19(+3.69%) |
Jun 02, 2016 | 4.965 | 5.138 | 4.932 | 5.122 | 378,164 | +0.09(+1.80%) |
Jun 01, 2016 | 5.072 | 5.080 | 4.817 | 5.031 | 580,629 | +0.06(+1.16%) |
May 31, 2016 | 4.809 | 5.064 | 4.809 | 4.974 | 518,677 | +0.21(+4.49%) |
May 27, 2016 | 4.809 | 4.760 | 4.760 | 4.760 | 359,457 | -0.07(-1.53%) |
May 26, 2016 | 4.974 | 5.015 | 4.801 | 4.834 | 362,282 | -0.07(-1.51%) |
May 25, 2016 | 4.653 | 4.908 | 4.645 | 4.908 | 536,525 | +0.28(+6.04%) |
May 24, 2016 | 4.645 | 4.653 | 4.447 | 4.628 | 487,659 | +0.03(+0.72%) |
May 23, 2016 | 4.505 | 4.743 | 4.373 | 4.595 | 667,763 | +0.03(+0.72%) |
May 20, 2016 | 4.472 | 4.636 | 4.299 | 4.562 | 673,761 | +0.12(+2.78%) |
May 19, 2016 | 4.349 | 4.513 | 4.224 | 4.439 | 622,492 | +0.00(+0.00%) |
May 18, 2016 | 4.554 | 4.669 | 4.373 | 4.439 | 910,675 | -0.20(-4.26%) |
May 17, 2016 | 4.530 | 4.793 | 4.472 | 4.636 | 754,268 | +0.11(+2.36%) |
May 16, 2016 | 4.579 | 4.710 | 4.472 | 4.530 | 800,411 | +0.04(+0.92%) |
May 13, 2016 | 4.587 | 4.682 | 4.456 | 4.489 | 766,351 | -0.15(-3.19%) |
May 12, 2016 | 4.891 | 4.998 | 4.628 | 4.636 | 601,114 | -0.21(-4.41%) |
May 11, 2016 | 4.941 | 5.138 | 4.793 | 4.850 | 628,186 | -0.07(-1.50%) |
May 10, 2016 | 4.702 | 4.949 | 4.604 | 4.924 | 706,490 | +0.25(+5.46%) |
May 09, 2016 | 5.483 | 5.483 | 4.513 | 4.669 | 1,422,400 | -0.99(-17.56%) |
May 06, 2016 | 5.598 | 5.804 | 5.475 | 5.664 | 887,741 | -0.01(-0.14%) |
May 05, 2016 | 5.993 | 6.141 | 5.656 | 5.672 | 819,567 | -0.21(-3.63%) |
May 04, 2016 | 5.746 | 6.026 | 5.697 | 5.886 | 1,075,772 | +0.13(+2.29%) |
May 03, 2016 | 5.985 | 5.985 | 5.656 | 5.755 | 810,751 | -0.34(-5.53%) |
May 02, 2016 | 6.116 | 6.149 | 5.812 | 6.092 | 910,338 | -0.02(-0.27%) |
Apr 29, 2016 | 6.330 | 6.519 | 5.976 | 6.108 | 1,143,088 | -0.13(-2.11%) |
Apr 28, 2016 | 6.042 | 6.733 | 6.001 | 6.240 | 1,600,737 | +0.26(+4.40%) |
Apr 27, 2016 | 6.207 | 6.215 | 5.559 | 5.976 | 1,611,363 | -0.21(-3.32%) |
Apr 26, 2016 | 5.672 | 6.223 | 5.672 | 6.182 | 1,720,173 | +0.52(+9.14%) |
Apr 25, 2016 | 6.092 | 6.141 | 5.615 | 5.664 | 1,115,235 | -0.39(-6.39%) |
Apr 22, 2016 | 6.174 | 6.346 | 5.985 | 6.050 | 1,053,237 | -0.02(-0.27%) |
Apr 21, 2016 | 6.420 | 6.470 | 5.952 | 6.067 | 837,003 | -0.26(-4.16%) |
Apr 20, 2016 | 6.314 | 6.642 | 6.305 | 6.330 | 875,571 | +0.02(+0.39%) |
Apr 19, 2016 | 6.157 | 6.535 | 6.055 | 6.305 | 939,900 | +0.27(+4.50%) |
Apr 18, 2016 | 5.796 | 6.141 | 5.746 | 6.034 | 590,437 | +0.18(+3.09%) |
Apr 15, 2016 | 5.845 | 5.983 | 5.771 | 5.853 | 580,235 | -0.06(-0.97%) |
Apr 14, 2016 | 6.092 | 6.141 | 5.773 | 5.911 | 873,701 | -0.10(-1.64%) |
Apr 13, 2016 | 5.919 | 6.272 | 5.892 | 6.009 | 897,826 | +0.24(+4.13%) |
Apr 12, 2016 | 5.623 | 5.886 | 5.524 | 5.771 | 887,705 | +0.21(+3.69%) |
Apr 11, 2016 | 5.343 | 5.631 | 5.279 | 5.565 | 988,926 | +0.33(+6.28%) |
Apr 08, 2016 | 5.015 | 5.343 | 4.998 | 5.237 | 717,116 | +0.31(+6.34%) |
Apr 07, 2016 | 4.875 | 5.015 | 4.809 | 4.924 | 1,720,346 | +0.02(+0.33%) |
Apr 06, 2016 | 4.932 | 4.992 | 4.661 | 4.908 | 834,500 | -0.01(-0.17%) |
Apr 05, 2016 | 4.916 | 5.015 | 4.834 | 4.916 | 734,586 | +0.00(+0.00%) |
Apr 04, 2016 | 5.039 | 5.245 | 4.891 | 4.916 | 965,123 | -0.12(-2.29%) |