Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.618 | 5.706 | 5.298 | 5.598 | 35,675 | +0.14(+2.56%) |
Jun 29, 2016 | 5.737 | 5.763 | 5.417 | 5.458 | 17,808 | -0.21(-3.70%) |
Jun 28, 2016 | 5.314 | 5.779 | 5.314 | 5.668 | 31,788 | +0.52(+10.05%) |
Jun 27, 2016 | 5.243 | 5.372 | 5.073 | 5.150 | 19,766 | +0.09(+1.83%) |
Jun 24, 2016 | 5.021 | 5.238 | 4.769 | 5.058 | 34,081 | +0.04(+0.72%) |
Jun 23, 2016 | 5.305 | 5.421 | 4.888 | 5.021 | 21,624 | +0.11(+2.31%) |
Jun 22, 2016 | 5.145 | 5.145 | 4.839 | 4.908 | 4,766 | -0.26(-5.03%) |
Jun 21, 2016 | 5.356 | 5.547 | 5.144 | 5.168 | 8,321 | -0.05(-0.94%) |
Jun 20, 2016 | 4.615 | 5.301 | 4.615 | 5.217 | 12,296 | +0.58(+12.56%) |
Jun 17, 2016 | 4.342 | 4.769 | 4.321 | 4.635 | 49,077 | +0.30(+6.89%) |
Jun 16, 2016 | 4.280 | 4.429 | 4.239 | 4.337 | 17,426 | +0.10(+2.43%) |
Jun 15, 2016 | 4.331 | 4.522 | 4.151 | 4.234 | 19,859 | -0.03(-0.60%) |
Jun 14, 2016 | 4.393 | 4.393 | 4.254 | 4.259 | 2,326 | -0.18(-3.95%) |
Jun 13, 2016 | 4.625 | 4.625 | 4.223 | 4.434 | 30,357 | -0.11(-2.49%) |
Jun 10, 2016 | 4.718 | 4.718 | 4.548 | 4.548 | 1,829 | -0.19(-4.02%) |
Jun 09, 2016 | 4.779 | 4.808 | 4.692 | 4.738 | 8,519 | +0.02(+0.33%) |
Jun 08, 2016 | 4.733 | 5.068 | 4.656 | 4.723 | 45,706 | +0.10(+2.23%) |
Jun 07, 2016 | 4.197 | 4.671 | 4.197 | 4.620 | 33,974 | +0.47(+11.43%) |
Jun 06, 2016 | 5.233 | 5.758 | 3.997 | 4.146 | 12,259 | +0.06(+1.39%) |
Jun 03, 2016 | 4.038 | 4.120 | 3.945 | 4.089 | 29,282 | +0.19(+4.96%) |
Jun 02, 2016 | 3.873 | 4.004 | 3.873 | 3.896 | 1,190 | +0.02(+0.60%) |
Jun 01, 2016 | 3.847 | 3.914 | 3.837 | 3.873 | 4,607 | +0.01(+0.13%) |
May 31, 2016 | 4.043 | 4.043 | 3.868 | 3.868 | 8,632 | -0.09(-2.34%) |
May 27, 2016 | 4.038 | 3.961 | 3.961 | 3.961 | 6,601 | -0.02(-0.52%) |
May 26, 2016 | 4.022 | 4.064 | 3.909 | 3.981 | 23,659 | -0.06(-1.38%) |
May 25, 2016 | 4.073 | 4.078 | 3.871 | 4.037 | 26,634 | -0.05(-1.11%) |
May 24, 2016 | 4.089 | 4.098 | 4.001 | 4.082 | 3,600 | +0.04(+0.97%) |
May 23, 2016 | 4.181 | 4.273 | 4.043 | 4.043 | 15,919 | -0.11(-2.58%) |
May 20, 2016 | 4.357 | 4.391 | 4.006 | 4.150 | 55,866 | -0.20(-4.68%) |
May 19, 2016 | 4.335 | 4.401 | 4.335 | 4.354 | 10,724 | -0.01(-0.27%) |
May 18, 2016 | 4.477 | 4.557 | 4.354 | 4.365 | 6,791 | +0.03(+0.59%) |
May 17, 2016 | 4.383 | 4.540 | 4.335 | 4.340 | 26,046 | -0.06(-1.28%) |
May 16, 2016 | 4.412 | 4.689 | 4.391 | 4.396 | 19,183 | -0.01(-0.12%) |
May 13, 2016 | 4.458 | 4.581 | 4.396 | 4.401 | 35,499 | -0.05(-1.04%) |
May 12, 2016 | 4.689 | 4.689 | 4.371 | 4.448 | 16,743 | -0.26(-5.56%) |
May 11, 2016 | 4.776 | 4.915 | 4.612 | 4.710 | 33,420 | +0.09(+1.95%) |
May 10, 2016 | 5.007 | 5.143 | 4.365 | 4.620 | 70,271 | -0.29(-5.81%) |
May 09, 2016 | 5.244 | 5.244 | 4.905 | 4.905 | 57,233 | -0.09(-1.85%) |
May 06, 2016 | 5.131 | 5.233 | 4.997 | 4.997 | 19,961 | -0.01(-0.21%) |
May 05, 2016 | 5.290 | 5.290 | 4.971 | 5.007 | 27,158 | -0.32(-5.98%) |
May 04, 2016 | 5.331 | 5.341 | 5.239 | 5.326 | 7,868 | +0.08(+1.47%) |
May 03, 2016 | 5.454 | 5.454 | 5.163 | 5.249 | 3,247 | -0.14(-2.57%) |
May 02, 2016 | 5.490 | 5.649 | 5.367 | 5.387 | 3,358 | -0.10(-1.87%) |
Apr 29, 2016 | 5.567 | 5.567 | 5.341 | 5.490 | 2,883 | -0.10(-1.84%) |
Apr 28, 2016 | 5.398 | 5.634 | 5.249 | 5.593 | 32,951 | +0.16(+2.93%) |
Apr 27, 2016 | 4.956 | 5.511 | 4.956 | 5.434 | 43,705 | +0.44(+8.74%) |
Apr 26, 2016 | 4.884 | 4.997 | 4.828 | 4.997 | 10,042 | +0.12(+2.52%) |
Apr 25, 2016 | 4.910 | 4.910 | 4.787 | 4.874 | 27,390 | -0.06(-1.14%) |
Apr 22, 2016 | 4.761 | 4.951 | 4.536 | 4.930 | 42,682 | +0.10(+2.12%) |
Apr 21, 2016 | 4.592 | 4.943 | 4.510 | 4.828 | 28,274 | +0.07(+1.51%) |
Apr 20, 2016 | 4.920 | 4.929 | 4.724 | 4.756 | 30,774 | -0.18(-3.74%) |
Apr 19, 2016 | 4.874 | 4.971 | 4.735 | 4.941 | 31,999 | +0.22(+4.59%) |
Apr 18, 2016 | 4.920 | 4.920 | 4.623 | 4.724 | 33,560 | -0.02(-0.36%) |
Apr 15, 2016 | 4.843 | 4.869 | 4.418 | 4.741 | 35,511 | +0.00(+0.00%) |
Apr 14, 2016 | 4.792 | 4.905 | 4.664 | 4.741 | 35,814 | -0.01(-0.11%) |
Apr 13, 2016 | 4.869 | 4.950 | 4.700 | 4.746 | 30,206 | -0.08(-1.70%) |
Apr 12, 2016 | 4.633 | 4.997 | 4.484 | 4.828 | 51,546 | +0.34(+7.64%) |
Apr 11, 2016 | 4.484 | 4.695 | 4.433 | 4.485 | 41,095 | -0.02(-0.55%) |
Apr 08, 2016 | 4.382 | 4.602 | 4.356 | 4.510 | 35,833 | +0.15(+3.53%) |
Apr 07, 2016 | 4.326 | 4.433 | 4.326 | 4.356 | 20,206 | +0.01(+0.18%) |
Apr 06, 2016 | 4.151 | 4.346 | 4.151 | 4.349 | 16,175 | +0.04(+1.01%) |
Apr 05, 2016 | 4.315 | 4.351 | 4.259 | 4.305 | 20,095 | +0.03(+0.81%) |
Apr 04, 2016 | 4.244 | 4.282 | 4.208 | 4.271 | 4,595 | +0.07(+1.62%) |