Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.859 | 5.021 | 4.851 | 5.021 | 38,046 | +0.17(+3.43%) |
Jun 29, 2016 | 4.806 | 4.885 | 4.806 | 4.855 | 96,613 | +0.07(+1.50%) |
Jun 28, 2016 | 4.832 | 4.849 | 4.730 | 4.783 | 100,085 | +0.03(+0.56%) |
Jun 27, 2016 | 4.870 | 4.870 | 4.708 | 4.757 | 264,908 | -0.17(-3.38%) |
Jun 24, 2016 | 4.897 | 5.089 | 4.881 | 4.923 | 212,072 | -0.35(-6.69%) |
Jun 23, 2016 | 5.214 | 5.286 | 5.203 | 5.276 | 79,724 | +0.14(+2.82%) |
Jun 22, 2016 | 5.089 | 5.176 | 5.082 | 5.131 | 72,808 | +0.00(+0.07%) |
Jun 21, 2016 | 5.165 | 5.165 | 5.127 | 5.127 | 44,851 | +0.03(+0.59%) |
Jun 20, 2016 | 5.071 | 5.127 | 5.071 | 5.097 | 37,427 | +0.13(+2.59%) |
Jun 17, 2016 | 4.942 | 4.968 | 4.927 | 4.968 | 19,279 | +0.01(+0.23%) |
Jun 16, 2016 | 4.923 | 4.962 | 4.870 | 4.957 | 96,586 | +0.00(+0.00%) |
Jun 15, 2016 | 5.010 | 5.021 | 4.957 | 4.957 | 53,034 | -0.01(-0.23%) |
Jun 14, 2016 | 5.040 | 5.040 | 4.957 | 4.968 | 117,456 | -0.09(-1.79%) |
Jun 13, 2016 | 5.123 | 5.123 | 5.055 | 5.059 | 58,989 | -0.08(-1.55%) |
Jun 10, 2016 | 5.176 | 5.176 | 5.135 | 5.139 | 60,058 | -0.12(-2.30%) |
Jun 09, 2016 | 5.252 | 5.275 | 5.203 | 5.260 | 36,734 | -0.06(-1.21%) |
Jun 08, 2016 | 5.309 | 5.328 | 5.309 | 5.324 | 25,069 | +0.00(+0.00%) |
Jun 07, 2016 | 5.313 | 5.331 | 5.294 | 5.324 | 48,072 | +0.05(+0.93%) |
Jun 06, 2016 | 5.263 | 5.282 | 5.248 | 5.275 | 35,531 | +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 | 5.207 | 5.210 | 5.188 | 5.192 | 31,381 | -0.00(-0.06%) |
May 31, 2016 | 5.203 | 5.230 | 5.195 | 5.195 | 33,619 | -0.01(-0.16%) |
May 27, 2016 | 5.233 | 5.203 | 5.203 | 5.203 | 13,487 | +0.00(+0.00%) |
May 26, 2016 | 5.210 | 5.241 | 5.184 | 5.203 | 54,308 | +0.02(+0.36%) |
May 25, 2016 | 5.161 | 5.210 | 5.154 | 5.184 | 45,806 | +0.02(+0.44%) |
May 24, 2016 | 5.086 | 5.180 | 5.086 | 5.161 | 29,713 | +0.06(+1.08%) |
May 23, 2016 | 5.101 | 5.123 | 5.089 | 5.106 | 28,496 | -0.01(-0.20%) |
May 20, 2016 | 5.116 | 5.123 | 5.116 | 5.116 | 13,532 | +0.02(+0.30%) |
May 19, 2016 | 5.101 | 5.101 | 5.086 | 5.101 | 19,348 | -0.05(-0.88%) |
May 18, 2016 | 5.163 | 5.176 | 5.146 | 5.146 | 34,433 | -0.02(-0.42%) |
May 17, 2016 | 5.180 | 5.229 | 5.139 | 5.168 | 62,689 | +0.01(+0.16%) |
May 16, 2016 | 5.133 | 5.170 | 5.114 | 5.159 | 57,444 | +0.02(+0.30%) |
May 13, 2016 | 5.129 | 5.144 | 5.129 | 5.144 | 27,545 | -0.02(-0.36%) |
May 12, 2016 | 5.159 | 5.170 | 5.148 | 5.162 | 34,717 | +0.01(+0.24%) |
May 11, 2016 | 5.151 | 5.152 | 5.148 | 5.150 | 8,855 | -0.02(-0.44%) |
May 10, 2016 | 5.162 | 5.174 | 5.155 | 5.173 | 51,686 | +0.02(+0.35%) |
May 09, 2016 | 5.173 | 5.180 | 5.125 | 5.155 | 49,899 | +0.01(+0.14%) |
May 06, 2016 | 5.140 | 5.148 | 5.140 | 5.148 | 12,505 | +0.03(+0.60%) |
May 05, 2016 | 5.111 | 5.129 | 5.111 | 5.117 | 19,568 | -0.03(-0.53%) |
May 04, 2016 | 5.140 | 5.155 | 5.074 | 5.144 | 50,894 | -0.03(-0.57%) |
May 03, 2016 | 5.170 | 5.192 | 5.139 | 5.173 | 43,015 | -0.06(-1.05%) |
May 02, 2016 | 5.214 | 5.228 | 5.210 | 5.228 | 21,409 | +0.06(+1.14%) |
Apr 29, 2016 | 5.181 | 5.181 | 5.162 | 5.170 | 27,589 | -0.02(-0.42%) |
Apr 28, 2016 | 5.184 | 5.239 | 5.181 | 5.192 | 63,033 | -0.02(-0.35%) |
Apr 27, 2016 | 5.170 | 5.214 | 5.170 | 5.210 | 19,283 | +0.03(+0.57%) |
Apr 26, 2016 | 5.181 | 5.181 | 5.142 | 5.181 | 64,039 | +0.01(+0.28%) |
Apr 25, 2016 | 5.151 | 5.166 | 5.140 | 5.166 | 59,753 | -0.04(-0.71%) |
Apr 22, 2016 | 5.243 | 5.243 | 5.192 | 5.203 | 28,394 | -0.06(-1.19%) |
Apr 21, 2016 | 5.298 | 5.298 | 5.255 | 5.265 | 44,468 | -0.06(-1.10%) |
Apr 20, 2016 | 5.320 | 5.353 | 5.320 | 5.324 | 39,006 | -0.01(-0.28%) |
Apr 19, 2016 | 5.273 | 5.365 | 5.273 | 5.339 | 63,166 | +0.10(+1.82%) |
Apr 18, 2016 | 5.232 | 5.247 | 5.203 | 5.243 | 54,495 | +0.01(+0.28%) |
Apr 15, 2016 | 5.217 | 5.254 | 5.217 | 5.228 | 33,295 | -0.03(-0.56%) |
Apr 14, 2016 | 5.291 | 5.291 | 5.258 | 5.258 | 78,299 | -0.01(-0.28%) |
Apr 13, 2016 | 5.280 | 5.295 | 5.273 | 5.273 | 80,703 | +0.03(+0.56%) |
Apr 12, 2016 | 5.206 | 5.264 | 5.183 | 5.243 | 67,480 | +0.06(+1.06%) |
Apr 11, 2016 | 5.181 | 5.199 | 5.181 | 5.188 | 65,059 | +0.04(+0.86%) |
Apr 08, 2016 | 5.096 | 5.147 | 5.096 | 5.144 | 38,296 | +0.10(+2.04%) |
Apr 07, 2016 | 5.081 | 5.081 | 5.041 | 5.041 | 41,220 | -0.06(-1.08%) |
Apr 06, 2016 | 5.045 | 5.096 | 5.045 | 5.096 | 75,535 | +0.06(+1.17%) |
Apr 05, 2016 | 5.070 | 5.070 | 5.037 | 5.037 | 123,479 | -0.11(-2.07%) |
Apr 04, 2016 | 5.170 | 5.184 | 5.144 | 5.144 | 301,673 | -0.02(-0.43%) |