Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.880 | 4.960 | 4.731 | 4.790 | 52,011 | +0.00(+0.00%) |
Jun 29, 2016 | 4.780 | 4.815 | 4.580 | 4.790 | 28,435 | +0.20(+4.36%) |
Jun 28, 2016 | 4.540 | 4.595 | 4.540 | 4.590 | 2,427 | +0.00(+0.00%) |
Jun 27, 2016 | 4.650 | 4.650 | 4.500 | 4.590 | 7,439 | -0.08(-1.71%) |
Jun 24, 2016 | 4.620 | 4.730 | 4.620 | 4.670 | 9,942 | -0.08(-1.68%) |
Jun 23, 2016 | 4.770 | 4.840 | 4.750 | 4.750 | 5,679 | -0.03(-0.63%) |
Jun 22, 2016 | 4.940 | 4.940 | 4.730 | 4.780 | 2,504 | -0.09(-1.85%) |
Jun 21, 2016 | 4.810 | 4.950 | 4.810 | 4.870 | 17,304 | +0.06(+1.25%) |
Jun 20, 2016 | 4.730 | 4.827 | 4.680 | 4.810 | 13,794 | +0.04(+0.84%) |
Jun 17, 2016 | 4.800 | 4.800 | 4.580 | 4.770 | 38,877 | +0.02(+0.42%) |
Jun 16, 2016 | 4.750 | 4.830 | 4.600 | 4.750 | 45,615 | +0.05(+1.06%) |
Jun 15, 2016 | 4.780 | 4.780 | 4.670 | 4.700 | 8,735 | -0.02(-0.42%) |
Jun 14, 2016 | 4.770 | 4.775 | 4.690 | 4.720 | 8,403 | -0.03(-0.63%) |
Jun 13, 2016 | 4.730 | 4.850 | 4.680 | 4.750 | 7,967 | -0.03(-0.63%) |
Jun 10, 2016 | 4.710 | 4.840 | 4.710 | 4.780 | 23,356 | +0.07(+1.49%) |
Jun 09, 2016 | 4.680 | 4.740 | 4.660 | 4.710 | 8,895 | -0.03(-0.63%) |
Jun 08, 2016 | 4.800 | 4.800 | 4.610 | 4.740 | 51,629 | -0.02(-0.42%) |
Jun 07, 2016 | 4.700 | 4.760 | 4.610 | 4.760 | 13,811 | +0.01(+0.21%) |
Jun 06, 2016 | 4.740 | 4.750 | 4.580 | 4.750 | 9,253 | +0.18(+3.94%) |
Jun 03, 2016 | 4.600 | 4.620 | 4.560 | 4.570 | 16,467 | +0.00(+0.00%) |
Jun 02, 2016 | 4.520 | 4.570 | 4.495 | 4.570 | 16,358 | +0.04(+0.88%) |
Jun 01, 2016 | 4.370 | 4.570 | 4.310 | 4.530 | 50,948 | +0.18(+4.14%) |
May 31, 2016 | 4.490 | 4.560 | 4.300 | 4.350 | 16,094 | -0.19(-4.19%) |
May 27, 2016 | 4.560 | 4.540 | 4.540 | 4.540 | 35,700 | -0.02(-0.44%) |
May 26, 2016 | 4.570 | 4.570 | 4.510 | 4.560 | 14,105 | +0.00(+0.00%) |
May 25, 2016 | 4.550 | 4.599 | 4.520 | 4.560 | 44,150 | +0.01(+0.22%) |
May 24, 2016 | 4.500 | 4.600 | 4.480 | 4.550 | 52,987 | +0.06(+1.34%) |
May 23, 2016 | 4.500 | 4.590 | 4.470 | 4.490 | 31,353 | -0.01(-0.22%) |
May 20, 2016 | 4.500 | 4.570 | 4.461 | 4.500 | 89,634 | +0.01(+0.22%) |
May 19, 2016 | 4.420 | 4.500 | 4.420 | 4.490 | 26,479 | +0.03(+0.67%) |
May 18, 2016 | 4.490 | 4.580 | 4.448 | 4.460 | 68,286 | -0.03(-0.67%) |
May 17, 2016 | 4.750 | 4.770 | 4.490 | 4.490 | 70,712 | -0.22(-4.67%) |
May 16, 2016 | 4.790 | 4.900 | 4.700 | 4.710 | 90,769 | -0.09(-1.87%) |
May 13, 2016 | 5.000 | 5.030 | 4.520 | 4.800 | 126,774 | -0.21(-4.19%) |
May 12, 2016 | 5.350 | 5.350 | 4.860 | 5.010 | 71,883 | -0.27(-5.11%) |
May 11, 2016 | 5.410 | 5.650 | 5.280 | 5.280 | 70,408 | -0.21(-3.91%) |
May 10, 2016 | 5.740 | 5.740 | 5.480 | 5.495 | 52,796 | -0.24(-4.10%) |
May 09, 2016 | 5.840 | 5.880 | 5.640 | 5.730 | 67,960 | -0.12(-2.05%) |
May 06, 2016 | 5.790 | 5.990 | 5.630 | 5.850 | 13,820 | +0.25(+4.46%) |
May 05, 2016 | 5.350 | 5.700 | 5.350 | 5.600 | 41,684 | +0.34(+6.46%) |
May 04, 2016 | 6.010 | 6.075 | 5.200 | 5.260 | 133,582 | -0.91(-14.75%) |
May 03, 2016 | 6.250 | 6.335 | 6.001 | 6.170 | 25,739 | -0.20(-3.14%) |
May 02, 2016 | 6.370 | 6.379 | 6.260 | 6.370 | 4,594 | -0.02(-0.31%) |
Apr 29, 2016 | 6.380 | 6.430 | 6.250 | 6.390 | 6,540 | -0.08(-1.24%) |
Apr 28, 2016 | 6.432 | 6.490 | 6.280 | 6.470 | 7,105 | -0.02(-0.31%) |
Apr 27, 2016 | 6.460 | 6.562 | 6.460 | 6.490 | 14,627 | -0.01(-0.15%) |
Apr 26, 2016 | 6.480 | 6.702 | 6.374 | 6.500 | 37,101 | -0.04(-0.61%) |
Apr 25, 2016 | 6.570 | 6.650 | 6.420 | 6.540 | 15,091 | -0.11(-1.65%) |
Apr 22, 2016 | 6.760 | 6.840 | 6.550 | 6.650 | 21,465 | -0.19(-2.78%) |
Apr 21, 2016 | 6.590 | 6.880 | 6.460 | 6.840 | 45,966 | +0.18(+2.70%) |
Apr 20, 2016 | 6.790 | 6.920 | 6.560 | 6.660 | 15,828 | -0.20(-2.92%) |
Apr 19, 2016 | 6.910 | 7.095 | 6.684 | 6.860 | 62,092 | +0.03(+0.44%) |
Apr 18, 2016 | 6.660 | 7.040 | 6.660 | 6.830 | 65,327 | +0.13(+1.94%) |
Apr 15, 2016 | 6.440 | 6.730 | 6.440 | 6.700 | 22,226 | +0.23(+3.55%) |
Apr 14, 2016 | 6.520 | 6.550 | 6.400 | 6.470 | 6,112 | -0.06(-0.92%) |
Apr 13, 2016 | 6.340 | 6.550 | 6.340 | 6.530 | 22,047 | +0.18(+2.83%) |
Apr 12, 2016 | 6.450 | 6.480 | 6.200 | 6.350 | 16,711 | -0.08(-1.24%) |
Apr 11, 2016 | 6.500 | 6.500 | 6.340 | 6.430 | 9,270 | -0.06(-0.87%) |
Apr 08, 2016 | 6.210 | 6.490 | 6.210 | 6.486 | 6,450 | +0.08(+1.19%) |
Apr 07, 2016 | 6.340 | 6.450 | 6.270 | 6.410 | 11,020 | +0.08(+1.26%) |
Apr 06, 2016 | 6.200 | 6.360 | 6.200 | 6.330 | 7,890 | +0.10(+1.60%) |
Apr 05, 2016 | 6.430 | 6.440 | 6.230 | 6.230 | 6,516 | -0.22(-3.41%) |
Apr 04, 2016 | 6.590 | 6.630 | 6.380 | 6.450 | 41,941 | -0.15(-2.27%) |