Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.515 | 4.562 | 4.450 | 4.487 | 426,287 | -0.06(-1.33%) |
Jun 29, 2016 | 4.520 | 4.580 | 4.501 | 4.548 | 537,511 | -0.02(-0.41%) |
Jun 28, 2016 | 4.473 | 4.566 | 4.473 | 4.566 | 257,850 | +0.12(+2.73%) |
Jun 27, 2016 | 4.468 | 4.510 | 4.426 | 4.445 | 305,661 | -0.04(-0.83%) |
Jun 24, 2016 | 4.338 | 4.566 | 4.319 | 4.482 | 605,543 | -0.02(-0.52%) |
Jun 23, 2016 | 4.520 | 4.522 | 4.482 | 4.506 | 180,617 | +0.03(+0.73%) |
Jun 22, 2016 | 4.492 | 4.506 | 4.468 | 4.473 | 192,504 | -0.03(-0.73%) |
Jun 21, 2016 | 4.524 | 4.524 | 4.496 | 4.506 | 135,887 | +0.01(+0.31%) |
Jun 20, 2016 | 4.515 | 4.545 | 4.485 | 4.492 | 133,439 | +0.00(+0.10%) |
Jun 17, 2016 | 4.445 | 4.529 | 4.431 | 4.487 | 143,750 | +0.04(+0.95%) |
Jun 16, 2016 | 4.436 | 4.496 | 4.417 | 4.445 | 125,990 | -0.00(-0.10%) |
Jun 15, 2016 | 4.417 | 4.510 | 4.408 | 4.450 | 164,413 | +0.03(+0.74%) |
Jun 14, 2016 | 4.384 | 4.459 | 4.380 | 4.417 | 304,627 | +0.01(+0.21%) |
Jun 13, 2016 | 4.566 | 4.566 | 4.398 | 4.408 | 438,624 | -0.16(-3.48%) |
Jun 10, 2016 | 4.594 | 4.608 | 4.552 | 4.566 | 222,850 | -0.03(-0.61%) |
Jun 09, 2016 | 4.604 | 4.631 | 4.580 | 4.594 | 281,745 | -0.00(-0.10%) |
Jun 08, 2016 | 4.604 | 4.618 | 4.576 | 4.599 | 345,831 | +0.03(+0.61%) |
Jun 07, 2016 | 4.539 | 4.576 | 4.530 | 4.571 | 367,047 | +0.05(+1.05%) |
Jun 06, 2016 | 4.497 | 4.539 | 4.479 | 4.524 | 300,145 | +0.05(+1.22%) |
Jun 03, 2016 | 4.437 | 4.488 | 4.437 | 4.469 | 194,948 | +0.03(+0.63%) |
Jun 02, 2016 | 4.428 | 4.465 | 4.414 | 4.442 | 254,902 | +0.01(+0.21%) |
Jun 01, 2016 | 4.381 | 4.446 | 4.368 | 4.432 | 271,782 | +0.06(+1.48%) |
May 31, 2016 | 4.381 | 4.391 | 4.330 | 4.368 | 206,681 | +0.01(+0.21%) |
May 27, 2016 | 4.372 | 4.358 | 4.358 | 4.358 | 154,592 | -0.02(-0.42%) |
May 26, 2016 | 4.340 | 4.386 | 4.335 | 4.377 | 253,119 | +0.06(+1.50%) |
May 25, 2016 | 4.298 | 4.331 | 4.298 | 4.312 | 115,788 | +0.00(+0.11%) |
May 24, 2016 | 4.344 | 4.344 | 4.307 | 4.307 | 232,111 | -0.02(-0.53%) |
May 23, 2016 | 4.344 | 4.386 | 4.312 | 4.330 | 228,764 | +0.02(+0.54%) |
May 20, 2016 | 4.210 | 4.400 | 4.210 | 4.307 | 424,637 | +0.10(+2.31%) |
May 19, 2016 | 4.275 | 4.284 | 4.205 | 4.210 | 446,267 | -0.12(-2.78%) |
May 18, 2016 | 4.344 | 4.400 | 4.307 | 4.330 | 186,426 | -0.02(-0.53%) |
May 17, 2016 | 4.442 | 4.474 | 4.354 | 4.354 | 307,844 | -0.07(-1.67%) |
May 16, 2016 | 4.409 | 4.437 | 4.363 | 4.428 | 363,314 | +0.05(+1.16%) |
May 13, 2016 | 4.307 | 4.442 | 4.307 | 4.377 | 356,882 | +0.07(+1.61%) |
May 12, 2016 | 4.289 | 4.354 | 4.280 | 4.307 | 205,636 | +0.04(+0.98%) |
May 11, 2016 | 4.298 | 4.303 | 4.247 | 4.266 | 219,417 | +0.02(+0.44%) |
May 10, 2016 | 4.377 | 4.390 | 4.229 | 4.247 | 484,658 | -0.12(-2.76%) |
May 09, 2016 | 4.386 | 4.404 | 4.326 | 4.368 | 222,235 | -0.00(-0.10%) |
May 06, 2016 | 4.280 | 4.413 | 4.276 | 4.372 | 361,958 | +0.10(+2.37%) |
May 05, 2016 | 4.271 | 4.340 | 4.253 | 4.271 | 163,405 | +0.00(+0.00%) |
May 04, 2016 | 4.312 | 4.333 | 4.262 | 4.271 | 242,561 | -0.06(-1.48%) |
May 03, 2016 | 4.354 | 4.363 | 4.317 | 4.335 | 251,558 | -0.02(-0.42%) |
May 02, 2016 | 4.326 | 4.358 | 4.317 | 4.354 | 302,419 | +0.06(+1.39%) |
Apr 29, 2016 | 4.266 | 4.308 | 4.239 | 4.294 | 166,018 | +0.04(+0.86%) |
Apr 28, 2016 | 4.248 | 4.271 | 4.234 | 4.257 | 169,878 | +0.01(+0.22%) |
Apr 27, 2016 | 4.280 | 4.280 | 4.225 | 4.248 | 201,536 | -0.01(-0.32%) |
Apr 26, 2016 | 4.239 | 4.266 | 4.230 | 4.262 | 161,992 | +0.03(+0.76%) |
Apr 25, 2016 | 4.207 | 4.244 | 4.179 | 4.230 | 261,600 | +0.01(+0.33%) |
Apr 22, 2016 | 4.188 | 4.230 | 4.161 | 4.216 | 260,869 | +0.04(+0.88%) |
Apr 21, 2016 | 4.216 | 4.266 | 4.179 | 4.179 | 124,483 | -0.04(-0.87%) |
Apr 20, 2016 | 4.207 | 4.216 | 4.202 | 4.216 | 139,821 | +0.00(+0.00%) |
Apr 19, 2016 | 4.211 | 4.221 | 4.198 | 4.216 | 98,824 | +0.02(+0.44%) |
Apr 18, 2016 | 4.216 | 4.225 | 4.161 | 4.198 | 206,712 | -0.02(-0.44%) |
Apr 15, 2016 | 4.202 | 4.230 | 4.193 | 4.216 | 104,048 | -0.01(-0.22%) |
Apr 14, 2016 | 4.193 | 4.225 | 4.161 | 4.225 | 141,920 | +0.02(+0.55%) |
Apr 13, 2016 | 4.207 | 4.225 | 4.165 | 4.202 | 137,707 | -0.00(-0.11%) |
Apr 12, 2016 | 4.152 | 4.225 | 4.152 | 4.207 | 182,453 | +0.04(+0.97%) |
Apr 11, 2016 | 4.165 | 4.225 | 4.152 | 4.166 | 170,815 | +0.02(+0.47%) |
Apr 08, 2016 | 4.262 | 4.280 | 4.147 | 4.147 | 371,130 | -0.13(-3.01%) |
Apr 07, 2016 | 4.271 | 4.312 | 4.262 | 4.276 | 331,881 | +0.01(+0.32%) |
Apr 06, 2016 | 4.225 | 4.280 | 4.221 | 4.262 | 181,992 | +0.04(+0.86%) |
Apr 05, 2016 | 4.175 | 4.244 | 4.162 | 4.225 | 187,513 | +0.00(+0.11%) |
Apr 04, 2016 | 4.212 | 4.235 | 4.189 | 4.221 | 272,656 | +0.03(+0.65%) |