Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.000 | 5.000 | 4.570 | 4.630 | 1,961 | -0.22(-4.54%) |
Jun 29, 2016 | 5.140 | 5.140 | 4.850 | 4.850 | 1,500 | -0.10(-2.02%) |
Jun 28, 2016 | 5.100 | 5.100 | 4.600 | 4.950 | 1,300 | +0.11(+2.27%) |
Jun 27, 2016 | 4.830 | 5.190 | 4.830 | 4.840 | 4,960 | -0.16(-3.20%) |
Jun 24, 2016 | 5.050 | 5.100 | 4.850 | 5.000 | 3,257 | +0.04(+0.80%) |
Jun 23, 2016 | 5.150 | 5.320 | 4.960 | 4.960 | 3,424 | -0.04(-0.80%) |
Jun 22, 2016 | 5.150 | 5.190 | 5.000 | 5.000 | 4,140 | -0.34(-6.37%) |
Jun 21, 2016 | 5.340 | 5.340 | 5.340 | 5.340 | 502 | +0.35(+7.01%) |
Jun 20, 2016 | 5.080 | 5.080 | 4.850 | 4.990 | 2,914 | -0.08(-1.58%) |
Jun 17, 2016 | 5.084 | 5.098 | 5.060 | 5.070 | 8,260 | +0.01(+0.20%) |
Jun 16, 2016 | 5.061 | 5.150 | 5.060 | 5.060 | 2,250 | -0.05(-1.06%) |
Jun 15, 2016 | 5.098 | 5.260 | 5.098 | 5.114 | 1,814 | +0.02(+0.47%) |
Jun 14, 2016 | 5.250 | 5.250 | 5.090 | 5.090 | 3,057 | -0.15(-2.85%) |
Jun 13, 2016 | 5.175 | 5.280 | 4.850 | 5.239 | 18,550 | +0.10(+1.93%) |
Jun 10, 2016 | 5.080 | 5.250 | 5.080 | 5.140 | 3,397 | +0.03(+0.59%) |
Jun 09, 2016 | 5.262 | 5.320 | 5.070 | 5.110 | 7,210 | -0.21(-4.03%) |
Jun 08, 2016 | 5.340 | 5.350 | 5.060 | 5.325 | 17,118 | +0.03(+0.64%) |
Jun 07, 2016 | 5.360 | 5.700 | 5.170 | 5.290 | 44,970 | -0.05(-0.93%) |
Jun 06, 2016 | 5.305 | 5.360 | 5.070 | 5.340 | 29,506 | +0.10(+1.91%) |
Jun 03, 2016 | 5.020 | 5.240 | 5.020 | 5.240 | 7,179 | +0.29(+5.86%) |
Jun 02, 2016 | 5.070 | 5.090 | 4.890 | 4.950 | 8,520 | -0.10(-1.98%) |
Jun 01, 2016 | 4.932 | 5.050 | 4.910 | 5.050 | 1,791 | +0.10(+2.02%) |
May 31, 2016 | 4.990 | 5.050 | 4.890 | 4.950 | 5,890 | -0.04(-0.80%) |
May 27, 2016 | 5.000 | 4.990 | 4.990 | 4.990 | 1,900 | +0.06(+1.22%) |
May 26, 2016 | 4.910 | 5.100 | 4.910 | 4.930 | 10,635 | -0.07(-1.34%) |
May 25, 2016 | 5.290 | 5.290 | 4.780 | 4.997 | 3,829 | -0.05(-1.05%) |
May 24, 2016 | 4.980 | 5.080 | 4.980 | 5.050 | 5,471 | +0.08(+1.61%) |
May 23, 2016 | 5.310 | 5.310 | 4.413 | 4.970 | 18,720 | +0.09(+1.84%) |
May 20, 2016 | 5.260 | 5.260 | 4.880 | 4.880 | 4,424 | -0.38(-7.22%) |
May 19, 2016 | 5.200 | 5.290 | 5.200 | 5.260 | 6,313 | +0.10(+1.94%) |
May 18, 2016 | 5.360 | 5.360 | 4.981 | 5.160 | 1,622 | -0.17(-3.19%) |
May 17, 2016 | 5.180 | 5.360 | 5.180 | 5.330 | 17,883 | +0.37(+7.46%) |
May 16, 2016 | 5.410 | 5.410 | 4.960 | 4.960 | 13,361 | -0.49(-8.99%) |
May 13, 2016 | 5.260 | 5.570 | 5.260 | 5.450 | 2,379 | +0.04(+0.74%) |
May 12, 2016 | 5.430 | 5.470 | 5.270 | 5.410 | 7,162 | +0.11(+2.08%) |
May 11, 2016 | 5.510 | 5.580 | 5.260 | 5.300 | 6,343 | -0.25(-4.50%) |
May 10, 2016 | 5.590 | 5.690 | 5.500 | 5.550 | 6,730 | +0.17(+3.13%) |
May 09, 2016 | 5.270 | 5.490 | 5.270 | 5.381 | 4,266 | -0.18(-3.21%) |
May 06, 2016 | 5.370 | 5.714 | 5.260 | 5.560 | 9,200 | +0.04(+0.72%) |
May 05, 2016 | 5.460 | 5.574 | 5.460 | 5.520 | 10,008 | +0.03(+0.55%) |
May 04, 2016 | 5.520 | 5.606 | 5.470 | 5.490 | 2,008 | +0.01(+0.18%) |
May 03, 2016 | 5.500 | 5.730 | 5.460 | 5.480 | 8,851 | -0.02(-0.36%) |
May 02, 2016 | 5.580 | 5.700 | 5.500 | 5.500 | 41,694 | -0.19(-3.36%) |
Apr 29, 2016 | 5.600 | 5.700 | 5.550 | 5.691 | 7,205 | +0.09(+1.63%) |
Apr 28, 2016 | 5.570 | 5.670 | 5.550 | 5.600 | 8,756 | +0.03(+0.54%) |
Apr 27, 2016 | 5.673 | 5.818 | 5.550 | 5.570 | 16,161 | -0.10(-1.76%) |
Apr 26, 2016 | 5.680 | 5.710 | 5.670 | 5.670 | 23,657 | -0.01(-0.18%) |
Apr 25, 2016 | 5.860 | 5.880 | 5.680 | 5.680 | 29,236 | -0.18(-3.07%) |
Apr 22, 2016 | 5.890 | 6.040 | 5.860 | 5.860 | 11,345 | -0.05(-0.85%) |
Apr 21, 2016 | 5.840 | 6.050 | 5.840 | 5.910 | 37,339 | +0.16(+2.78%) |
Apr 20, 2016 | 5.500 | 5.770 | 5.500 | 5.750 | 23,218 | +0.40(+7.47%) |
Apr 19, 2016 | 5.260 | 5.500 | 5.260 | 5.350 | 4,066 | -0.15(-2.73%) |
Apr 18, 2016 | 5.250 | 5.500 | 5.230 | 5.500 | 2,582 | +0.01(+0.18%) |
Apr 15, 2016 | 5.370 | 5.610 | 5.370 | 5.490 | 12,431 | +0.18(+3.39%) |
Apr 14, 2016 | 5.421 | 5.695 | 5.250 | 5.310 | 11,195 | -0.02(-0.38%) |
Apr 13, 2016 | 5.490 | 5.490 | 5.250 | 5.330 | 1,628 | -0.01(-0.19%) |
Apr 12, 2016 | 5.700 | 5.700 | 5.230 | 5.340 | 2,556 | +0.09(+1.71%) |
Apr 11, 2016 | 5.300 | 5.840 | 5.210 | 5.250 | 1,993 | +0.04(+0.77%) |
Apr 08, 2016 | 5.481 | 5.500 | 5.151 | 5.210 | 3,931 | -0.16(-2.98%) |
Apr 07, 2016 | 5.310 | 5.660 | 5.220 | 5.370 | 10,737 | -0.07(-1.29%) |
Apr 06, 2016 | 5.450 | 5.840 | 5.190 | 5.440 | 31,310 | -0.07(-1.27%) |
Apr 05, 2016 | 5.468 | 6.910 | 5.360 | 5.510 | 94,839 | +0.02(+0.36%) |
Apr 04, 2016 | 5.480 | 5.490 | 5.390 | 5.490 | 4,386 | +0.17(+3.20%) |