Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.230 | 4.238 | 4.008 | 4.024 | 19,700,528 | -0.12(-2.78%) |
Jun 29, 2016 | 4.164 | 4.238 | 4.131 | 4.140 | 17,742,976 | +0.06(+1.41%) |
Jun 28, 2016 | 4.131 | 4.205 | 4.075 | 4.082 | 18,935,950 | -0.16(-3.69%) |
Jun 27, 2016 | 4.230 | 4.321 | 4.090 | 4.238 | 19,296,252 | +0.03(+0.78%) |
Jun 24, 2016 | 4.510 | 4.518 | 4.082 | 4.205 | 28,106,754 | +0.17(+4.29%) |
Jun 23, 2016 | 4.008 | 4.082 | 3.975 | 4.033 | 10,564,102 | -0.02(-0.61%) |
Jun 22, 2016 | 3.901 | 4.074 | 3.860 | 4.057 | 13,551,362 | +0.13(+3.35%) |
Jun 21, 2016 | 3.917 | 3.975 | 3.876 | 3.926 | 11,044,732 | -0.09(-2.25%) |
Jun 20, 2016 | 3.934 | 4.057 | 3.864 | 4.016 | 16,374,433 | -0.08(-2.01%) |
Jun 17, 2016 | 4.214 | 4.251 | 4.008 | 4.099 | 73,957,864 | -0.02(-0.60%) |
Jun 16, 2016 | 4.477 | 4.477 | 4.099 | 4.123 | 21,770,082 | -0.17(-4.02%) |
Jun 15, 2016 | 4.214 | 4.403 | 4.107 | 4.296 | 16,035,042 | +0.10(+2.35%) |
Jun 14, 2016 | 4.271 | 4.345 | 4.127 | 4.197 | 17,525,580 | -0.05(-1.16%) |
Jun 13, 2016 | 4.395 | 4.411 | 4.140 | 4.247 | 17,219,244 | -0.02(-0.39%) |
Jun 10, 2016 | 4.411 | 4.518 | 4.222 | 4.263 | 19,522,250 | -0.11(-2.45%) |
Jun 09, 2016 | 4.247 | 4.387 | 4.205 | 4.370 | 16,987,220 | +0.10(+2.31%) |
Jun 08, 2016 | 4.271 | 4.329 | 4.230 | 4.271 | 17,663,262 | +0.21(+5.27%) |
Jun 07, 2016 | 4.049 | 4.094 | 4.008 | 4.057 | 12,880,219 | -0.08(-1.99%) |
Jun 06, 2016 | 4.131 | 4.173 | 3.983 | 4.140 | 21,399,996 | +0.05(+1.21%) |
Jun 03, 2016 | 3.852 | 4.131 | 3.827 | 4.090 | 21,617,746 | +0.53(+14.78%) |
Jun 02, 2016 | 3.547 | 3.621 | 3.506 | 3.564 | 13,405,529 | +0.03(+0.93%) |
Jun 01, 2016 | 3.555 | 3.629 | 3.432 | 3.531 | 15,179,414 | +0.02(+0.70%) |
May 31, 2016 | 3.481 | 3.671 | 3.457 | 3.506 | 19,124,026 | +0.02(+0.71%) |
May 27, 2016 | 3.687 | 3.481 | 3.481 | 3.481 | 21,481,546 | -0.23(-6.21%) |
May 26, 2016 | 3.794 | 3.843 | 3.687 | 3.712 | 12,782,837 | +0.08(+2.27%) |
May 25, 2016 | 3.547 | 3.679 | 3.473 | 3.629 | 12,989,004 | +0.05(+1.38%) |
May 24, 2016 | 3.769 | 3.909 | 3.572 | 3.580 | 27,833,960 | -0.44(-11.04%) |
May 23, 2016 | 3.950 | 4.131 | 3.901 | 4.024 | 10,557,981 | -0.07(-1.61%) |
May 20, 2016 | 4.074 | 4.123 | 3.959 | 4.090 | 14,727,086 | +0.03(+0.81%) |
May 19, 2016 | 3.852 | 4.099 | 3.778 | 4.057 | 27,800,236 | +0.02(+0.41%) |
May 18, 2016 | 4.280 | 4.428 | 4.008 | 4.041 | 21,318,926 | -0.34(-7.71%) |
May 17, 2016 | 4.337 | 4.502 | 4.255 | 4.378 | 13,652,155 | +0.04(+0.95%) |
May 16, 2016 | 4.387 | 4.452 | 4.263 | 4.337 | 15,395,564 | +0.07(+1.74%) |
May 13, 2016 | 4.230 | 4.378 | 4.189 | 4.263 | 20,022,220 | +0.07(+1.77%) |
May 12, 2016 | 4.345 | 4.382 | 4.123 | 4.189 | 18,037,618 | -0.13(-3.05%) |
May 11, 2016 | 4.765 | 4.773 | 4.057 | 4.321 | 35,933,024 | -0.22(-4.89%) |
May 10, 2016 | 4.271 | 4.592 | 4.189 | 4.543 | 21,609,508 | +0.26(+6.15%) |
May 09, 2016 | 4.354 | 4.444 | 4.271 | 4.280 | 20,988,740 | -0.32(-6.98%) |
May 06, 2016 | 4.469 | 4.749 | 4.436 | 4.601 | 28,213,796 | +0.25(+5.67%) |
May 05, 2016 | 4.304 | 4.452 | 4.264 | 4.354 | 20,995,002 | +0.18(+4.34%) |
May 04, 2016 | 4.345 | 4.494 | 4.140 | 4.173 | 23,951,902 | -0.28(-6.28%) |
May 03, 2016 | 4.576 | 4.687 | 4.403 | 4.452 | 27,520,364 | -0.19(-4.08%) |
May 02, 2016 | 4.765 | 4.790 | 4.564 | 4.642 | 25,416,544 | -0.05(-1.05%) |
Apr 29, 2016 | 4.370 | 4.691 | 4.362 | 4.691 | 29,675,178 | +0.44(+10.25%) |
Apr 28, 2016 | 3.942 | 4.263 | 3.917 | 4.255 | 24,619,858 | +0.39(+10.00%) |
Apr 27, 2016 | 3.893 | 3.913 | 3.786 | 3.868 | 18,000,370 | +0.02(+0.43%) |
Apr 26, 2016 | 3.852 | 3.901 | 3.761 | 3.852 | 12,685,218 | +0.04(+1.08%) |
Apr 25, 2016 | 3.819 | 3.868 | 3.720 | 3.810 | 12,677,817 | -0.01(-0.22%) |
Apr 22, 2016 | 3.835 | 3.917 | 3.769 | 3.819 | 16,786,500 | -0.04(-1.07%) |
Apr 21, 2016 | 3.843 | 3.917 | 3.753 | 3.860 | 23,388,028 | +0.15(+3.99%) |
Apr 20, 2016 | 3.827 | 3.934 | 3.687 | 3.712 | 27,873,528 | -0.06(-1.53%) |
Apr 19, 2016 | 3.654 | 3.794 | 3.638 | 3.769 | 16,245,920 | +0.21(+6.02%) |
Apr 18, 2016 | 3.588 | 3.601 | 3.498 | 3.555 | 11,265,481 | +0.06(+1.65%) |
Apr 15, 2016 | 3.440 | 3.535 | 3.374 | 3.498 | 10,748,847 | +0.10(+2.91%) |
Apr 14, 2016 | 3.531 | 3.588 | 3.276 | 3.399 | 23,954,092 | -0.16(-4.62%) |
Apr 13, 2016 | 3.490 | 3.695 | 3.465 | 3.564 | 26,633,272 | -0.11(-2.91%) |
Apr 12, 2016 | 3.498 | 3.679 | 3.415 | 3.671 | 26,233,608 | +0.20(+5.69%) |
Apr 11, 2016 | 3.350 | 3.498 | 3.325 | 3.473 | 20,447,038 | +0.26(+7.93%) |
Apr 08, 2016 | 3.144 | 3.259 | 3.136 | 3.218 | 21,111,726 | +0.10(+3.17%) |
Apr 07, 2016 | 3.020 | 3.169 | 3.012 | 3.119 | 27,280,406 | +0.17(+5.87%) |
Apr 06, 2016 | 2.872 | 2.946 | 2.839 | 2.946 | 18,379,414 | +0.04(+1.42%) |
Apr 05, 2016 | 2.864 | 2.922 | 2.786 | 2.905 | 17,177,580 | +0.10(+3.52%) |
Apr 04, 2016 | 2.839 | 2.856 | 2.724 | 2.806 | 15,652,296 | -0.06(-2.01%) |