Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.845 | 5.007 | 4.838 | 5.007 | 38,152 | +0.17(+3.43%) |
Jun 29, 2016 | 4.793 | 4.872 | 4.793 | 4.842 | 96,881 | +0.07(+1.50%) |
Jun 28, 2016 | 4.819 | 4.836 | 4.717 | 4.770 | 100,364 | +0.03(+0.56%) |
Jun 27, 2016 | 4.857 | 4.857 | 4.695 | 4.744 | 265,644 | -0.17(-3.38%) |
Jun 24, 2016 | 4.883 | 5.075 | 4.868 | 4.909 | 212,662 | -0.35(-6.69%) |
Jun 23, 2016 | 5.200 | 5.271 | 5.188 | 5.261 | 79,945 | +0.14(+2.82%) |
Jun 22, 2016 | 5.075 | 5.162 | 5.068 | 5.117 | 73,010 | +0.00(+0.07%) |
Jun 21, 2016 | 5.151 | 5.151 | 5.113 | 5.113 | 44,976 | +0.03(+0.59%) |
Jun 20, 2016 | 5.056 | 5.113 | 5.056 | 5.083 | 37,531 | +0.13(+2.59%) |
Jun 17, 2016 | 4.928 | 4.955 | 4.913 | 4.955 | 19,333 | +0.01(+0.23%) |
Jun 16, 2016 | 4.909 | 4.948 | 4.857 | 4.943 | 96,855 | +0.00(+0.00%) |
Jun 15, 2016 | 4.996 | 5.007 | 4.943 | 4.943 | 53,181 | -0.01(-0.23%) |
Jun 14, 2016 | 5.026 | 5.026 | 4.943 | 4.955 | 117,782 | -0.09(-1.79%) |
Jun 13, 2016 | 5.109 | 5.109 | 5.041 | 5.045 | 59,153 | -0.08(-1.55%) |
Jun 10, 2016 | 5.162 | 5.162 | 5.121 | 5.124 | 60,225 | -0.12(-2.30%) |
Jun 09, 2016 | 5.237 | 5.260 | 5.188 | 5.245 | 36,836 | -0.06(-1.21%) |
Jun 08, 2016 | 5.294 | 5.313 | 5.294 | 5.309 | 25,138 | +0.00(+0.00%) |
Jun 07, 2016 | 5.298 | 5.317 | 5.279 | 5.309 | 48,206 | +0.05(+0.93%) |
Jun 06, 2016 | 5.249 | 5.268 | 5.234 | 5.260 | 35,630 | +0.03(+0.58%) |
Jun 03, 2016 | 5.204 | 5.237 | 5.204 | 5.230 | 9,046 | +0.02(+0.29%) |
Jun 02, 2016 | 5.187 | 5.215 | 5.181 | 5.215 | 12,560 | +0.04(+0.73%) |
Jun 01, 2016 | 5.192 | 5.196 | 5.173 | 5.177 | 31,469 | -0.00(-0.06%) |
May 31, 2016 | 5.188 | 5.215 | 5.180 | 5.180 | 33,712 | -0.01(-0.16%) |
May 27, 2016 | 5.219 | 5.188 | 5.188 | 5.188 | 13,525 | +0.00(+0.00%) |
May 26, 2016 | 5.196 | 5.227 | 5.170 | 5.188 | 54,459 | +0.02(+0.36%) |
May 25, 2016 | 5.147 | 5.196 | 5.139 | 5.170 | 45,933 | +0.02(+0.44%) |
May 24, 2016 | 5.072 | 5.166 | 5.072 | 5.147 | 29,795 | +0.06(+1.08%) |
May 23, 2016 | 5.087 | 5.109 | 5.075 | 5.092 | 28,575 | -0.01(-0.20%) |
May 20, 2016 | 5.102 | 5.109 | 5.102 | 5.102 | 13,570 | +0.02(+0.30%) |
May 19, 2016 | 5.087 | 5.087 | 5.072 | 5.087 | 19,402 | -0.05(-0.88%) |
May 18, 2016 | 5.149 | 5.162 | 5.132 | 5.132 | 34,529 | -0.02(-0.42%) |
May 17, 2016 | 5.166 | 5.215 | 5.124 | 5.154 | 62,864 | +0.01(+0.16%) |
May 16, 2016 | 5.119 | 5.155 | 5.100 | 5.145 | 57,603 | +0.02(+0.30%) |
May 13, 2016 | 5.115 | 5.130 | 5.115 | 5.130 | 27,622 | -0.02(-0.36%) |
May 12, 2016 | 5.144 | 5.155 | 5.133 | 5.148 | 34,814 | +0.01(+0.24%) |
May 11, 2016 | 5.137 | 5.137 | 5.133 | 5.136 | 8,880 | -0.02(-0.44%) |
May 10, 2016 | 5.148 | 5.159 | 5.141 | 5.159 | 51,830 | +0.02(+0.35%) |
May 09, 2016 | 5.159 | 5.165 | 5.111 | 5.141 | 50,038 | +0.01(+0.14%) |
May 06, 2016 | 5.126 | 5.133 | 5.126 | 5.133 | 12,540 | +0.03(+0.60%) |
May 05, 2016 | 5.097 | 5.115 | 5.097 | 5.103 | 19,623 | -0.03(-0.53%) |
May 04, 2016 | 5.126 | 5.141 | 5.060 | 5.130 | 51,036 | -0.03(-0.57%) |
May 03, 2016 | 5.155 | 5.177 | 5.124 | 5.159 | 43,135 | -0.05(-1.05%) |
May 02, 2016 | 5.199 | 5.214 | 5.196 | 5.214 | 21,469 | +0.06(+1.14%) |
Apr 29, 2016 | 5.166 | 5.166 | 5.148 | 5.155 | 27,665 | -0.02(-0.42%) |
Apr 28, 2016 | 5.170 | 5.225 | 5.166 | 5.177 | 63,208 | -0.02(-0.35%) |
Apr 27, 2016 | 5.155 | 5.200 | 5.155 | 5.196 | 19,336 | +0.03(+0.57%) |
Apr 26, 2016 | 5.166 | 5.166 | 5.128 | 5.166 | 64,217 | +0.01(+0.28%) |
Apr 25, 2016 | 5.137 | 5.152 | 5.126 | 5.152 | 59,919 | -0.04(-0.71%) |
Apr 22, 2016 | 5.229 | 5.229 | 5.177 | 5.188 | 28,473 | -0.06(-1.19%) |
Apr 21, 2016 | 5.284 | 5.284 | 5.240 | 5.251 | 44,591 | -0.06(-1.11%) |
Apr 20, 2016 | 5.306 | 5.338 | 5.306 | 5.309 | 39,115 | -0.01(-0.28%) |
Apr 19, 2016 | 5.258 | 5.351 | 5.258 | 5.324 | 63,342 | +0.10(+1.82%) |
Apr 18, 2016 | 5.218 | 5.232 | 5.188 | 5.229 | 54,647 | +0.01(+0.28%) |
Apr 15, 2016 | 5.203 | 5.240 | 5.203 | 5.214 | 33,387 | -0.03(-0.56%) |
Apr 14, 2016 | 5.276 | 5.276 | 5.243 | 5.243 | 78,516 | -0.01(-0.28%) |
Apr 13, 2016 | 5.265 | 5.280 | 5.258 | 5.258 | 80,927 | +0.03(+0.56%) |
Apr 12, 2016 | 5.192 | 5.249 | 5.169 | 5.229 | 67,667 | +0.06(+1.06%) |
Apr 11, 2016 | 5.166 | 5.185 | 5.166 | 5.174 | 65,240 | +0.04(+0.86%) |
Apr 08, 2016 | 5.082 | 5.133 | 5.082 | 5.130 | 38,403 | +0.10(+2.04%) |
Apr 07, 2016 | 5.067 | 5.067 | 5.027 | 5.027 | 41,335 | -0.05(-1.08%) |
Apr 06, 2016 | 5.031 | 5.082 | 5.031 | 5.082 | 75,745 | +0.06(+1.17%) |
Apr 05, 2016 | 5.056 | 5.056 | 5.023 | 5.023 | 123,823 | -0.11(-2.07%) |
Apr 04, 2016 | 5.155 | 5.170 | 5.130 | 5.130 | 302,511 | -0.02(-0.43%) |