Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.859 | 5.021 | 4.851 | 5.021 | 38,047 | +0.17(+3.43%) |
Jun 29, 2016 | 4.806 | 4.885 | 4.806 | 4.855 | 96,616 | +0.07(+1.50%) |
Jun 28, 2016 | 4.832 | 4.849 | 4.730 | 4.783 | 100,088 | +0.03(+0.56%) |
Jun 27, 2016 | 4.870 | 4.870 | 4.707 | 4.757 | 264,916 | -0.17(-3.38%) |
Jun 24, 2016 | 4.896 | 5.089 | 4.881 | 4.923 | 212,079 | -0.35(-6.69%) |
Jun 23, 2016 | 5.214 | 5.286 | 5.203 | 5.276 | 79,726 | +0.14(+2.82%) |
Jun 22, 2016 | 5.089 | 5.176 | 5.082 | 5.131 | 72,810 | +0.00(+0.07%) |
Jun 21, 2016 | 5.165 | 5.165 | 5.127 | 5.127 | 44,852 | +0.03(+0.59%) |
Jun 20, 2016 | 5.070 | 5.127 | 5.070 | 5.097 | 37,428 | +0.13(+2.59%) |
Jun 17, 2016 | 4.942 | 4.968 | 4.927 | 4.968 | 19,280 | +0.01(+0.23%) |
Jun 16, 2016 | 4.923 | 4.962 | 4.870 | 4.957 | 96,589 | +0.00(+0.00%) |
Jun 15, 2016 | 5.010 | 5.021 | 4.957 | 4.957 | 53,035 | -0.01(-0.23%) |
Jun 14, 2016 | 5.040 | 5.040 | 4.957 | 4.968 | 117,459 | -0.09(-1.79%) |
Jun 13, 2016 | 5.123 | 5.123 | 5.055 | 5.059 | 58,991 | -0.08(-1.55%) |
Jun 10, 2016 | 5.176 | 5.176 | 5.135 | 5.138 | 60,060 | -0.12(-2.30%) |
Jun 09, 2016 | 5.252 | 5.275 | 5.203 | 5.259 | 36,735 | -0.06(-1.21%) |
Jun 08, 2016 | 5.309 | 5.327 | 5.309 | 5.324 | 25,069 | +0.00(+0.00%) |
Jun 07, 2016 | 5.312 | 5.331 | 5.293 | 5.324 | 48,074 | +0.05(+0.93%) |
Jun 06, 2016 | 5.263 | 5.282 | 5.248 | 5.275 | 35,532 | +0.03(+0.58%) |
Jun 03, 2016 | 5.218 | 5.252 | 5.218 | 5.244 | 9,021 | +0.02(+0.29%) |
Jun 02, 2016 | 5.201 | 5.229 | 5.195 | 5.229 | 12,525 | +0.04(+0.73%) |
Jun 01, 2016 | 5.206 | 5.210 | 5.188 | 5.191 | 31,382 | -0.00(-0.06%) |
May 31, 2016 | 5.203 | 5.230 | 5.194 | 5.194 | 33,620 | -0.01(-0.16%) |
May 27, 2016 | 5.233 | 5.203 | 5.203 | 5.203 | 13,488 | +0.00(+0.00%) |
May 26, 2016 | 5.210 | 5.241 | 5.184 | 5.203 | 54,310 | +0.02(+0.36%) |
May 25, 2016 | 5.161 | 5.210 | 5.154 | 5.184 | 45,807 | +0.02(+0.44%) |
May 24, 2016 | 5.085 | 5.180 | 5.085 | 5.161 | 29,714 | +0.06(+1.08%) |
May 23, 2016 | 5.101 | 5.123 | 5.089 | 5.106 | 28,497 | -0.01(-0.20%) |
May 20, 2016 | 5.116 | 5.123 | 5.116 | 5.116 | 13,533 | +0.02(+0.30%) |
May 19, 2016 | 5.101 | 5.101 | 5.085 | 5.101 | 19,349 | -0.05(-0.88%) |
May 18, 2016 | 5.163 | 5.176 | 5.146 | 5.146 | 34,435 | -0.02(-0.42%) |
May 17, 2016 | 5.180 | 5.229 | 5.138 | 5.168 | 62,691 | +0.01(+0.16%) |
May 16, 2016 | 5.133 | 5.169 | 5.114 | 5.159 | 57,445 | +0.02(+0.30%) |
May 13, 2016 | 5.129 | 5.144 | 5.129 | 5.144 | 27,546 | -0.02(-0.36%) |
May 12, 2016 | 5.158 | 5.169 | 5.147 | 5.162 | 34,718 | +0.01(+0.24%) |
May 11, 2016 | 5.151 | 5.152 | 5.147 | 5.150 | 8,855 | -0.02(-0.44%) |
May 10, 2016 | 5.162 | 5.174 | 5.155 | 5.173 | 51,687 | +0.02(+0.35%) |
May 09, 2016 | 5.173 | 5.179 | 5.125 | 5.155 | 49,901 | +0.01(+0.14%) |
May 06, 2016 | 5.140 | 5.147 | 5.140 | 5.147 | 12,505 | +0.03(+0.60%) |
May 05, 2016 | 5.111 | 5.129 | 5.111 | 5.117 | 19,569 | -0.03(-0.53%) |
May 04, 2016 | 5.140 | 5.155 | 5.074 | 5.144 | 50,896 | -0.03(-0.57%) |
May 03, 2016 | 5.169 | 5.191 | 5.138 | 5.173 | 43,017 | -0.06(-1.05%) |
May 02, 2016 | 5.214 | 5.228 | 5.210 | 5.228 | 21,410 | +0.06(+1.14%) |
Apr 29, 2016 | 5.180 | 5.180 | 5.162 | 5.169 | 27,590 | -0.02(-0.42%) |
Apr 28, 2016 | 5.184 | 5.239 | 5.180 | 5.191 | 63,035 | -0.02(-0.35%) |
Apr 27, 2016 | 5.169 | 5.214 | 5.169 | 5.210 | 19,283 | +0.03(+0.57%) |
Apr 26, 2016 | 5.180 | 5.180 | 5.142 | 5.180 | 64,041 | +0.01(+0.28%) |
Apr 25, 2016 | 5.151 | 5.166 | 5.140 | 5.166 | 59,755 | -0.04(-0.71%) |
Apr 22, 2016 | 5.243 | 5.243 | 5.191 | 5.202 | 28,395 | -0.06(-1.19%) |
Apr 21, 2016 | 5.298 | 5.298 | 5.254 | 5.265 | 44,469 | -0.06(-1.11%) |
Apr 20, 2016 | 5.320 | 5.353 | 5.320 | 5.324 | 39,008 | -0.01(-0.28%) |
Apr 19, 2016 | 5.272 | 5.365 | 5.272 | 5.339 | 63,168 | +0.10(+1.82%) |
Apr 18, 2016 | 5.232 | 5.247 | 5.202 | 5.243 | 54,497 | +0.01(+0.28%) |
Apr 15, 2016 | 5.217 | 5.254 | 5.217 | 5.228 | 33,296 | -0.03(-0.56%) |
Apr 14, 2016 | 5.291 | 5.291 | 5.258 | 5.258 | 78,301 | -0.01(-0.28%) |
Apr 13, 2016 | 5.280 | 5.294 | 5.272 | 5.272 | 80,706 | +0.03(+0.56%) |
Apr 12, 2016 | 5.206 | 5.264 | 5.183 | 5.243 | 67,482 | +0.06(+1.06%) |
Apr 11, 2016 | 5.180 | 5.199 | 5.180 | 5.188 | 65,061 | +0.04(+0.86%) |
Apr 08, 2016 | 5.096 | 5.147 | 5.096 | 5.144 | 38,298 | +0.10(+2.04%) |
Apr 07, 2016 | 5.081 | 5.081 | 5.041 | 5.041 | 41,221 | -0.06(-1.08%) |
Apr 06, 2016 | 5.044 | 5.096 | 5.044 | 5.096 | 75,538 | +0.06(+1.17%) |
Apr 05, 2016 | 5.070 | 5.070 | 5.037 | 5.037 | 123,483 | -0.11(-2.07%) |
Apr 04, 2016 | 5.169 | 5.184 | 5.144 | 5.144 | 301,682 | -0.02(-0.43%) |