Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.05(+1.20%) | |
Jun 29, 2016 | 4.180 | 4.250 | 4.170 | 4.180 | 5,041 | +0.07(+1.70%) |
Jun 28, 2016 | 3.820 | 4.210 | 3.820 | 4.110 | 14,894 | +0.21(+5.38%) |
Jun 27, 2016 | 4.300 | 4.300 | 3.890 | 3.900 | 39,984 | -0.31(-7.36%) |
Jun 24, 2016 | 4.270 | 4.360 | 4.150 | 4.210 | 38,244 | -0.22(-4.97%) |
Jun 23, 2016 | 4.530 | 4.530 | 4.430 | 4.430 | 8,270 | +0.01(+0.23%) |
Jun 22, 2016 | 4.480 | 4.610 | 4.400 | 4.420 | 34,067 | -0.16(-3.49%) |
Jun 21, 2016 | 4.470 | 4.580 | 4.470 | 4.580 | 11,200 | +0.00(+0.00%) |
Jun 20, 2016 | 4.530 | 4.600 | 4.520 | 4.580 | 5,997 | -0.03(-0.65%) |
Jun 17, 2016 | 4.450 | 4.620 | 4.450 | 4.610 | 5,710 | +0.12(+2.67%) |
Jun 16, 2016 | 4.600 | 4.600 | 4.450 | 4.490 | 6,765 | -0.02(-0.44%) |
Jun 15, 2016 | 4.500 | 4.700 | 4.460 | 4.510 | 27,596 | +0.07(+1.58%) |
Jun 14, 2016 | 4.470 | 4.470 | 4.390 | 4.440 | 11,447 | -0.06(-1.33%) |
Jun 13, 2016 | 4.460 | 4.570 | 4.460 | 4.500 | 6,037 | +0.00(+0.00%) |
Jun 10, 2016 | 4.660 | 4.660 | 4.480 | 4.500 | 9,300 | -0.12(-2.60%) |
Jun 09, 2016 | 4.430 | 4.620 | 4.430 | 4.620 | 5,612 | +0.12(+2.67%) |
Jun 08, 2016 | 4.600 | 4.640 | 4.490 | 4.500 | 13,670 | -0.11(-2.39%) |
Jun 07, 2016 | 4.800 | 4.820 | 4.570 | 4.610 | 6,312 | +0.00(+0.00%) |
Jun 06, 2016 | 4.340 | 4.750 | 4.330 | 4.610 | 19,263 | +0.22(+5.01%) |
Jun 03, 2016 | 4.420 | 4.520 | 4.330 | 4.390 | 7,805 | -0.09(-2.01%) |
Jun 02, 2016 | 4.510 | 4.550 | 4.420 | 4.480 | 1,203 | +0.10(+2.28%) |
Jun 01, 2016 | 4.490 | 4.580 | 4.380 | 4.380 | 2,480 | -0.09(-2.01%) |
May 31, 2016 | 4.560 | 4.560 | 4.400 | 4.470 | 3,951 | -0.09(-1.97%) |
May 30, 2016 | 4.660 | 4.660 | 4.560 | 4.560 | 2,510 | -0.01(-0.22%) |
May 27, 2016 | 4.590 | 4.690 | 4.520 | 4.570 | 9,082 | +0.02(+0.44%) |
May 26, 2016 | 4.550 | 4.660 | 4.500 | 4.550 | 3,232 | -0.15(-3.19%) |
May 25, 2016 | 4.510 | 4.730 | 4.510 | 4.700 | 5,542 | +0.15(+3.30%) |
May 24, 2016 | 4.420 | 4.580 | 4.420 | 4.550 | 5,920 | +0.00(+0.00%) |
May 20, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.18(+4.12%) | |
May 19, 2016 | 4.380 | 4.490 | 4.330 | 4.370 | 11,809 | +0.01(+0.23%) |
May 18, 2016 | 4.510 | 4.510 | 4.360 | 4.360 | 6,661 | +0.00(+0.00%) |
May 17, 2016 | 4.520 | 4.530 | 4.350 | 4.360 | 14,852 | -0.12(-2.68%) |
May 16, 2016 | 4.400 | 4.550 | 4.400 | 4.480 | 4,504 | +0.12(+2.75%) |
May 13, 2016 | 4.460 | 4.490 | 4.200 | 4.360 | 14,650 | +0.04(+0.93%) |
May 12, 2016 | 4.560 | 4.640 | 4.310 | 4.320 | 31,221 | -0.26(-5.68%) |
May 11, 2016 | 4.930 | 4.930 | 4.580 | 4.580 | 11,255 | -0.27(-5.57%) |
May 10, 2016 | 4.770 | 4.960 | 4.580 | 4.850 | 27,161 | +0.35(+7.78%) |
May 09, 2016 | 4.390 | 4.600 | 4.330 | 4.500 | 12,815 | +0.07(+1.58%) |
May 06, 2016 | 4.180 | 4.500 | 4.180 | 4.430 | 7,271 | +0.19(+4.48%) |
May 05, 2016 | 4.450 | 4.470 | 4.200 | 4.240 | 32,243 | -0.21(-4.72%) |
May 04, 2016 | 4.700 | 4.760 | 4.450 | 4.450 | 26,262 | -0.31(-6.51%) |
May 03, 2016 | 4.860 | 4.950 | 4.730 | 4.760 | 11,631 | -0.19(-3.84%) |
May 02, 2016 | 5.140 | 5.140 | 4.900 | 4.950 | 16,130 | -0.16(-3.13%) |
Apr 29, 2016 | 5.330 | 5.330 | 5.100 | 5.110 | 9,074 | -0.09(-1.73%) |
Apr 28, 2016 | 5.720 | 5.770 | 5.200 | 5.200 | 52,877 | +0.10(+1.96%) |
Apr 27, 2016 | 5.160 | 5.210 | 5.010 | 5.100 | 18,452 | -0.21(-3.95%) |
Apr 26, 2016 | 5.180 | 5.310 | 5.150 | 5.310 | 3,543 | +0.03(+0.57%) |
Apr 25, 2016 | 5.250 | 5.480 | 5.110 | 5.280 | 6,440 | -0.06(-1.12%) |
Apr 22, 2016 | 5.170 | 5.440 | 5.170 | 5.340 | 22,425 | +0.13(+2.50%) |
Apr 21, 2016 | 5.000 | 5.310 | 5.000 | 5.210 | 25,733 | +0.10(+1.96%) |
Apr 20, 2016 | 5.250 | 5.340 | 5.110 | 5.110 | 17,220 | -0.14(-2.67%) |
Apr 19, 2016 | 5.690 | 5.700 | 5.140 | 5.250 | 49,014 | -0.44(-7.73%) |
Apr 18, 2016 | 5.600 | 5.900 | 5.550 | 5.690 | 38,662 | +0.27(+4.98%) |
Apr 15, 2016 | 5.000 | 5.560 | 5.000 | 5.420 | 64,745 | +0.42(+8.40%) |
Apr 14, 2016 | 4.750 | 5.010 | 4.750 | 5.000 | 24,167 | +0.14(+2.88%) |
Apr 13, 2016 | 4.670 | 4.860 | 4.540 | 4.860 | 11,605 | +0.12(+2.53%) |
Apr 12, 2016 | 4.850 | 4.850 | 4.690 | 4.740 | 5,117 | +0.09(+1.94%) |
Apr 11, 2016 | 4.810 | 4.890 | 4.650 | 4.650 | 19,808 | -0.05(-1.06%) |
Apr 08, 2016 | 4.660 | 4.850 | 4.660 | 4.700 | 14,528 | +0.04(+0.86%) |
Apr 07, 2016 | 4.750 | 4.820 | 4.590 | 4.660 | 14,668 | -0.05(-1.06%) |
Apr 06, 2016 | 4.450 | 4.750 | 4.450 | 4.710 | 12,759 | +0.26(+5.84%) |
Apr 05, 2016 | 4.410 | 4.750 | 4.410 | 4.450 | 13,494 | -0.09(-1.98%) |
Apr 04, 2016 | 4.620 | 4.770 | 4.510 | 4.540 | 13,978 | +0.06(+1.34%) |