Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.357 | 3.409 | 3.239 | 3.374 | 1,832,623 | +0.08(+2.58%) |
Jun 29, 2016 | 3.383 | 3.400 | 3.239 | 3.289 | 1,114,271 | +0.03(+1.04%) |
Jun 28, 2016 | 3.119 | 3.256 | 3.085 | 3.256 | 586,883 | +0.20(+6.39%) |
Jun 27, 2016 | 3.485 | 3.485 | 3.051 | 3.060 | 1,247,221 | -0.45(-12.83%) |
Jun 24, 2016 | 3.409 | 3.587 | 3.392 | 3.510 | 1,866,372 | -0.24(-6.35%) |
Jun 23, 2016 | 3.680 | 3.774 | 3.655 | 3.748 | 654,068 | +0.19(+5.25%) |
Jun 22, 2016 | 3.553 | 3.630 | 3.519 | 3.562 | 512,703 | +0.00(+0.00%) |
Jun 21, 2016 | 3.545 | 3.570 | 3.434 | 3.562 | 394,716 | +0.05(+1.45%) |
Jun 20, 2016 | 3.417 | 3.647 | 3.417 | 3.510 | 855,740 | +0.05(+1.47%) |
Jun 17, 2016 | 3.425 | 3.553 | 3.425 | 3.459 | 2,061,723 | +0.06(+1.75%) |
Jun 16, 2016 | 3.400 | 3.409 | 3.298 | 3.400 | 741,433 | -0.03(-0.99%) |
Jun 15, 2016 | 3.485 | 3.545 | 3.417 | 3.434 | 1,028,997 | -0.03(-0.74%) |
Jun 14, 2016 | 3.587 | 3.689 | 3.400 | 3.459 | 954,687 | -0.17(-4.68%) |
Jun 13, 2016 | 3.680 | 3.715 | 3.587 | 3.630 | 918,060 | -0.05(-1.39%) |
Jun 10, 2016 | 3.697 | 3.706 | 3.630 | 3.680 | 635,681 | -0.08(-2.26%) |
Jun 09, 2016 | 3.765 | 3.800 | 3.647 | 3.765 | 1,084,117 | -0.06(-1.56%) |
Jun 08, 2016 | 3.808 | 3.927 | 3.783 | 3.825 | 954,962 | +0.02(+0.45%) |
Jun 07, 2016 | 3.774 | 3.850 | 3.740 | 3.808 | 665,442 | +0.03(+0.90%) |
Jun 06, 2016 | 3.604 | 3.783 | 3.595 | 3.774 | 638,342 | +0.17(+4.72%) |
Jun 03, 2016 | 3.612 | 3.655 | 3.451 | 3.604 | 708,900 | -0.12(-3.20%) |
Jun 02, 2016 | 3.697 | 3.740 | 3.621 | 3.723 | 553,755 | +0.04(+1.15%) |
Jun 01, 2016 | 3.562 | 3.715 | 3.485 | 3.680 | 938,124 | +0.10(+2.85%) |
May 31, 2016 | 3.519 | 3.693 | 3.519 | 3.579 | 1,280,565 | +0.05(+1.45%) |
May 27, 2016 | 3.587 | 3.527 | 3.527 | 3.527 | 936,118 | -0.08(-2.35%) |
May 26, 2016 | 3.663 | 3.663 | 3.536 | 3.612 | 491,052 | -0.02(-0.47%) |
May 25, 2016 | 3.612 | 3.697 | 3.570 | 3.630 | 485,907 | +0.03(+0.71%) |
May 24, 2016 | 3.562 | 3.672 | 3.519 | 3.604 | 748,873 | +0.05(+1.44%) |
May 23, 2016 | 3.570 | 3.570 | 3.443 | 3.553 | 546,225 | +0.03(+0.72%) |
May 20, 2016 | 3.485 | 3.553 | 3.451 | 3.527 | 659,541 | +0.06(+1.72%) |
May 19, 2016 | 3.324 | 3.562 | 3.289 | 3.468 | 1,326,220 | +0.11(+3.29%) |
May 18, 2016 | 3.162 | 3.366 | 3.145 | 3.357 | 1,146,783 | +0.19(+5.90%) |
May 17, 2016 | 3.196 | 3.307 | 3.111 | 3.171 | 771,411 | -0.06(-1.84%) |
May 16, 2016 | 3.060 | 3.230 | 3.060 | 3.230 | 666,845 | +0.17(+5.56%) |
May 13, 2016 | 3.119 | 3.221 | 3.043 | 3.060 | 402,263 | -0.08(-2.44%) |
May 12, 2016 | 3.264 | 3.298 | 3.094 | 3.136 | 726,095 | -0.13(-3.91%) |
May 11, 2016 | 3.213 | 3.289 | 3.188 | 3.264 | 832,574 | +0.05(+1.59%) |
May 10, 2016 | 3.154 | 3.239 | 3.119 | 3.213 | 422,046 | +0.10(+3.28%) |
May 09, 2016 | 3.188 | 3.188 | 3.018 | 3.111 | 732,327 | -0.05(-1.61%) |
May 06, 2016 | 3.077 | 3.162 | 3.060 | 3.162 | 760,766 | +0.04(+1.36%) |
May 05, 2016 | 3.094 | 3.213 | 3.034 | 3.119 | 639,596 | +0.08(+2.51%) |
May 04, 2016 | 3.060 | 3.204 | 3.030 | 3.043 | 963,358 | -0.06(-1.92%) |
May 03, 2016 | 3.315 | 3.315 | 3.030 | 3.103 | 868,753 | -0.24(-7.12%) |
May 02, 2016 | 3.349 | 3.349 | 3.230 | 3.341 | 995,147 | +0.03(+0.77%) |
Apr 29, 2016 | 3.341 | 3.392 | 3.256 | 3.315 | 1,249,698 | +0.03(+0.78%) |
Apr 28, 2016 | 3.272 | 3.383 | 3.239 | 3.289 | 881,601 | +0.02(+0.52%) |
Apr 27, 2016 | 3.179 | 3.289 | 3.162 | 3.272 | 1,394,851 | +0.09(+2.94%) |
Apr 26, 2016 | 3.068 | 3.188 | 2.916 | 3.179 | 1,111,890 | +0.18(+5.95%) |
Apr 25, 2016 | 2.941 | 3.018 | 2.869 | 3.001 | 791,852 | +0.06(+2.02%) |
Apr 22, 2016 | 2.865 | 2.983 | 2.839 | 2.941 | 1,154,301 | +0.11(+3.90%) |
Apr 21, 2016 | 2.805 | 2.839 | 2.754 | 2.830 | 655,426 | +0.07(+2.46%) |
Apr 20, 2016 | 2.712 | 2.801 | 2.703 | 2.763 | 778,208 | +0.05(+1.88%) |
Apr 19, 2016 | 2.737 | 2.763 | 2.686 | 2.712 | 562,494 | +0.00(+0.00%) |
Apr 18, 2016 | 2.652 | 2.763 | 2.643 | 2.712 | 688,832 | +0.04(+1.59%) |
Apr 15, 2016 | 2.592 | 2.686 | 2.592 | 2.669 | 572,653 | +0.06(+2.28%) |
Apr 14, 2016 | 2.507 | 2.635 | 2.499 | 2.610 | 751,342 | +0.10(+4.07%) |
Apr 13, 2016 | 2.457 | 2.550 | 2.457 | 2.507 | 1,513,131 | +0.09(+3.87%) |
Apr 12, 2016 | 2.414 | 2.469 | 2.363 | 2.414 | 540,950 | +0.01(+0.35%) |
Apr 11, 2016 | 2.295 | 2.465 | 2.295 | 2.405 | 723,345 | +0.14(+6.39%) |
Apr 08, 2016 | 2.278 | 2.346 | 2.206 | 2.261 | 729,908 | +0.09(+4.31%) |
Apr 07, 2016 | 2.278 | 2.337 | 2.138 | 2.167 | 2,434,715 | -0.14(-6.25%) |
Apr 06, 2016 | 2.295 | 2.346 | 2.244 | 2.312 | 471,448 | +0.02(+0.74%) |
Apr 05, 2016 | 2.354 | 2.372 | 2.252 | 2.295 | 860,849 | -0.07(-2.88%) |
Apr 04, 2016 | 2.457 | 2.474 | 2.354 | 2.363 | 459,719 | -0.09(-3.81%) |