Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.383 | 4.462 | 4.334 | 4.462 | 95,953 | +0.05(+1.10%) |
Jun 29, 2016 | 4.425 | 4.468 | 4.383 | 4.413 | 76,692 | -0.01(-0.28%) |
Jun 28, 2016 | 4.328 | 4.474 | 4.328 | 4.425 | 141,506 | +0.13(+3.04%) |
Jun 27, 2016 | 4.367 | 4.367 | 4.198 | 4.295 | 191,655 | -0.05(-1.25%) |
Jun 24, 2016 | 4.258 | 4.373 | 4.252 | 4.349 | 108,994 | -0.02(-0.55%) |
Jun 23, 2016 | 4.361 | 4.426 | 4.331 | 4.373 | 80,856 | +0.03(+0.70%) |
Jun 22, 2016 | 4.422 | 4.427 | 4.331 | 4.343 | 94,808 | -0.07(-1.65%) |
Jun 21, 2016 | 4.458 | 4.502 | 4.331 | 4.416 | 126,829 | -0.02(-0.41%) |
Jun 20, 2016 | 4.440 | 4.567 | 4.434 | 4.434 | 189,173 | +0.00(+0.00%) |
Jun 17, 2016 | 4.337 | 4.482 | 4.337 | 4.434 | 119,543 | +0.13(+2.95%) |
Jun 16, 2016 | 4.392 | 4.398 | 4.258 | 4.307 | 114,614 | -0.10(-2.20%) |
Jun 15, 2016 | 4.440 | 4.464 | 4.392 | 4.404 | 68,624 | -0.04(-0.82%) |
Jun 14, 2016 | 4.434 | 4.507 | 4.404 | 4.440 | 97,568 | +0.04(+0.83%) |
Jun 13, 2016 | 4.343 | 4.434 | 4.301 | 4.404 | 58,544 | +0.06(+1.39%) |
Jun 10, 2016 | 4.355 | 4.446 | 4.307 | 4.343 | 174,497 | -0.13(-2.98%) |
Jun 09, 2016 | 4.392 | 4.482 | 4.353 | 4.476 | 98,847 | +0.05(+1.23%) |
Jun 08, 2016 | 4.482 | 4.499 | 4.398 | 4.422 | 169,670 | +0.00(+0.00%) |
Jun 07, 2016 | 4.422 | 4.501 | 4.325 | 4.422 | 185,266 | -0.01(-0.14%) |
Jun 06, 2016 | 4.276 | 4.513 | 4.276 | 4.428 | 273,729 | +0.18(+4.13%) |
Jun 03, 2016 | 4.422 | 4.452 | 4.252 | 4.252 | 117,844 | -0.17(-3.84%) |
Jun 02, 2016 | 4.313 | 4.422 | 4.240 | 4.422 | 189,908 | +0.04(+0.83%) |
Jun 01, 2016 | 4.173 | 4.392 | 4.173 | 4.385 | 211,530 | +0.10(+2.40%) |
May 31, 2016 | 4.282 | 4.355 | 4.246 | 4.282 | 105,865 | +0.04(+0.86%) |
May 27, 2016 | 4.204 | 4.246 | 4.246 | 4.246 | 613,146 | +0.05(+1.15%) |
May 26, 2016 | 4.095 | 4.222 | 4.058 | 4.198 | 300,974 | +0.11(+2.58%) |
May 25, 2016 | 4.056 | 4.201 | 4.050 | 4.092 | 118,874 | +0.04(+0.89%) |
May 24, 2016 | 4.008 | 4.098 | 3.948 | 4.056 | 219,587 | +0.04(+1.05%) |
May 23, 2016 | 3.918 | 4.062 | 3.887 | 4.014 | 74,020 | +0.02(+0.60%) |
May 20, 2016 | 3.936 | 4.032 | 3.881 | 3.990 | 130,688 | +0.02(+0.61%) |
May 19, 2016 | 3.936 | 4.046 | 3.821 | 3.966 | 101,859 | +0.01(+0.31%) |
May 18, 2016 | 3.972 | 4.110 | 3.954 | 3.954 | 395,549 | -0.04(-1.06%) |
May 17, 2016 | 4.008 | 4.062 | 3.990 | 3.996 | 156,761 | +0.00(+0.00%) |
May 16, 2016 | 4.032 | 4.068 | 3.972 | 3.996 | 223,835 | +0.01(+0.30%) |
May 13, 2016 | 3.978 | 4.005 | 3.936 | 3.984 | 205,671 | -0.05(-1.20%) |
May 12, 2016 | 4.092 | 4.092 | 3.851 | 4.032 | 333,049 | -0.01(-0.15%) |
May 11, 2016 | 3.857 | 4.068 | 3.836 | 4.038 | 264,012 | +0.18(+4.69%) |
May 10, 2016 | 3.628 | 3.887 | 3.628 | 3.857 | 402,617 | +0.25(+6.84%) |
May 09, 2016 | 3.857 | 3.857 | 3.574 | 3.610 | 174,186 | -0.25(-6.55%) |
May 06, 2016 | 3.918 | 3.978 | 3.857 | 3.863 | 78,130 | -0.07(-1.69%) |
May 05, 2016 | 3.978 | 4.062 | 3.905 | 3.930 | 164,133 | +0.05(+1.24%) |
May 04, 2016 | 3.918 | 4.002 | 3.869 | 3.881 | 90,395 | -0.04(-1.08%) |
May 03, 2016 | 3.954 | 4.014 | 3.875 | 3.924 | 97,326 | -0.10(-2.54%) |
May 02, 2016 | 4.056 | 4.059 | 3.948 | 4.026 | 111,603 | -0.08(-1.91%) |
Apr 29, 2016 | 4.183 | 4.189 | 4.068 | 4.104 | 111,489 | -0.02(-0.58%) |
Apr 28, 2016 | 4.207 | 4.213 | 4.116 | 4.128 | 98,549 | -0.06(-1.44%) |
Apr 27, 2016 | 4.122 | 4.207 | 4.082 | 4.189 | 87,661 | +0.09(+2.21%) |
Apr 26, 2016 | 3.990 | 4.110 | 3.954 | 4.098 | 113,480 | +0.11(+2.72%) |
Apr 25, 2016 | 3.882 | 4.002 | 3.864 | 3.990 | 193,529 | +0.10(+2.63%) |
Apr 22, 2016 | 3.864 | 3.990 | 3.852 | 3.888 | 86,519 | +0.01(+0.31%) |
Apr 21, 2016 | 3.990 | 4.008 | 3.864 | 3.876 | 138,865 | -0.16(-4.02%) |
Apr 20, 2016 | 3.990 | 4.084 | 3.942 | 4.038 | 134,874 | +0.01(+0.30%) |
Apr 19, 2016 | 3.870 | 4.026 | 3.870 | 4.026 | 198,060 | +0.13(+3.40%) |
Apr 18, 2016 | 3.755 | 3.954 | 3.731 | 3.894 | 135,414 | -0.02(-0.46%) |
Apr 15, 2016 | 3.942 | 3.942 | 3.870 | 3.912 | 185,757 | -0.04(-1.07%) |
Apr 14, 2016 | 3.930 | 4.026 | 3.903 | 3.954 | 200,785 | -0.02(-0.61%) |
Apr 13, 2016 | 3.912 | 4.020 | 3.906 | 3.978 | 148,818 | +0.04(+1.07%) |
Apr 12, 2016 | 3.779 | 3.942 | 3.779 | 3.936 | 327,273 | +0.14(+3.81%) |
Apr 11, 2016 | 3.773 | 3.882 | 3.761 | 3.791 | 260,499 | +0.00(+0.00%) |
Apr 08, 2016 | 3.713 | 3.821 | 3.707 | 3.791 | 144,751 | +0.10(+2.77%) |
Apr 07, 2016 | 3.671 | 3.689 | 3.648 | 3.689 | 111,622 | +0.03(+0.82%) |
Apr 06, 2016 | 3.653 | 3.689 | 3.557 | 3.659 | 180,292 | +0.01(+0.33%) |
Apr 05, 2016 | 3.671 | 3.684 | 3.629 | 3.647 | 212,901 | -0.04(-0.98%) |
Apr 04, 2016 | 3.671 | 3.695 | 3.645 | 3.683 | 141,552 | +0.02(+0.49%) |