Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.200 | 3.240 | 3.185 | 3.230 | 84,841 | +0.01(+0.44%) |
Jun 29, 2016 | 3.180 | 3.220 | 3.170 | 3.216 | 40,794 | +0.09(+2.91%) |
Jun 28, 2016 | 3.050 | 3.140 | 3.050 | 3.125 | 152,089 | -0.06(-1.73%) |
Jun 27, 2016 | 3.150 | 3.180 | 3.100 | 3.180 | 179,448 | -0.09(-2.75%) |
Jun 24, 2016 | 3.274 | 3.300 | 3.220 | 3.270 | 67,731 | -0.15(-4.39%) |
Jun 23, 2016 | 3.415 | 3.420 | 3.390 | 3.420 | 39,336 | +0.09(+2.70%) |
Jun 22, 2016 | 3.365 | 3.390 | 3.330 | 3.330 | 578,396 | -0.11(-3.20%) |
Jun 21, 2016 | 3.450 | 3.450 | 3.425 | 3.440 | 69,943 | +0.04(+1.18%) |
Jun 20, 2016 | 3.390 | 3.430 | 3.380 | 3.400 | 53,502 | +0.11(+3.34%) |
Jun 17, 2016 | 3.266 | 3.290 | 3.230 | 3.290 | 53,269 | -0.02(-0.60%) |
Jun 16, 2016 | 3.250 | 3.320 | 3.250 | 3.310 | 75,669 | +0.05(+1.53%) |
Jun 15, 2016 | 3.280 | 3.310 | 3.240 | 3.260 | 144,932 | +0.10(+3.16%) |
Jun 14, 2016 | 3.190 | 3.190 | 3.140 | 3.160 | 132,270 | -0.02(-0.63%) |
Jun 13, 2016 | 3.195 | 3.230 | 3.160 | 3.180 | 61,596 | -0.11(-3.34%) |
Jun 10, 2016 | 3.320 | 3.357 | 3.220 | 3.290 | 597,046 | -0.09(-2.66%) |
Jun 09, 2016 | 3.350 | 3.380 | 3.340 | 3.380 | 52,030 | -0.05(-1.46%) |
Jun 08, 2016 | 3.425 | 3.460 | 3.390 | 3.430 | 93,307 | +0.06(+1.78%) |
Jun 07, 2016 | 3.405 | 3.420 | 3.370 | 3.370 | 56,810 | +0.02(+0.45%) |
Jun 06, 2016 | 3.334 | 3.378 | 3.320 | 3.355 | 27,334 | -0.04(-1.32%) |
Jun 03, 2016 | 3.430 | 3.469 | 3.370 | 3.400 | 41,788 | +0.00(+0.00%) |
Jun 02, 2016 | 3.430 | 3.430 | 3.380 | 3.400 | 948,396 | -0.09(-2.58%) |
Jun 01, 2016 | 3.410 | 3.520 | 3.410 | 3.490 | 3,170,654 | +0.04(+1.16%) |
May 31, 2016 | 3.418 | 3.450 | 3.418 | 3.450 | 68,740 | +0.01(+0.29%) |
May 27, 2016 | 3.440 | 3.440 | 3.440 | 0 | +0.07(+2.23%) | |
May 26, 2016 | 3.400 | 3.400 | 3.360 | 3.365 | 31,861 | +0.06(+1.66%) |
May 25, 2016 | 3.290 | 3.360 | 3.290 | 3.310 | 24,274 | -0.02(-0.60%) |
May 24, 2016 | 3.320 | 3.340 | 3.300 | 3.330 | 68,920 | +0.02(+0.76%) |
May 23, 2016 | 3.334 | 3.400 | 3.290 | 3.305 | 31,665 | +0.08(+2.48%) |
May 20, 2016 | 3.250 | 3.250 | 3.210 | 3.225 | 25,409 | -0.03(-1.07%) |
May 19, 2016 | 3.230 | 3.267 | 3.230 | 3.260 | 42,763 | -0.01(-0.31%) |
May 18, 2016 | 3.295 | 3.300 | 3.250 | 3.270 | 36,065 | +0.14(+4.31%) |
May 17, 2016 | 3.130 | 3.160 | 3.130 | 3.135 | 88,091 | +0.02(+0.64%) |
May 16, 2016 | 3.050 | 3.150 | 3.050 | 3.115 | 49,968 | +0.05(+1.47%) |
May 13, 2016 | 3.065 | 3.080 | 3.040 | 3.070 | 38,265 | -0.04(-1.29%) |
May 12, 2016 | 3.060 | 3.167 | 3.050 | 3.110 | 43,661 | +0.12(+4.01%) |
May 11, 2016 | 3.000 | 3.090 | 2.990 | 2.990 | 47,697 | -0.10(-3.24%) |
May 10, 2016 | 3.020 | 3.100 | 3.020 | 3.090 | 75,150 | +0.14(+4.75%) |
May 09, 2016 | 3.004 | 3.015 | 2.950 | 2.950 | 49,960 | -0.05(-1.67%) |
May 06, 2016 | 2.960 | 3.000 | 2.960 | 3.000 | 32,672 | +0.01(+0.33%) |
May 05, 2016 | 2.990 | 3.020 | 2.990 | 2.990 | 34,069 | +0.02(+0.67%) |
May 04, 2016 | 2.970 | 3.000 | 2.960 | 2.970 | 40,002 | -0.05(-1.66%) |
May 03, 2016 | 3.000 | 3.030 | 2.993 | 3.020 | 214,386 | -0.03(-0.98%) |
May 02, 2016 | 3.010 | 3.050 | 3.010 | 3.050 | 31,250 | +0.00(+0.00%) |
Apr 29, 2016 | 3.060 | 3.070 | 3.005 | 3.050 | 95,314 | -0.03(-0.97%) |
Apr 28, 2016 | 3.150 | 3.150 | 3.050 | 3.080 | 46,757 | -0.29(-8.61%) |
Apr 27, 2016 | 3.348 | 3.380 | 3.340 | 3.370 | 25,475 | +0.01(+0.30%) |
Apr 26, 2016 | 3.340 | 3.360 | 3.330 | 3.360 | 44,783 | -0.04(-1.12%) |
Apr 25, 2016 | 3.425 | 3.454 | 3.390 | 3.398 | 576,462 | -0.02(-0.64%) |
Apr 22, 2016 | 3.420 | 3.420 | 3.330 | 3.420 | 513,544 | +0.16(+4.91%) |
Apr 21, 2016 | 3.245 | 3.300 | 3.190 | 3.260 | 31,425 | -0.01(-0.31%) |
Apr 20, 2016 | 3.230 | 3.270 | 3.230 | 3.270 | 32,120 | +0.06(+1.87%) |
Apr 19, 2016 | 3.200 | 3.250 | 3.200 | 3.210 | 85,368 | +0.12(+3.88%) |
Apr 18, 2016 | 3.070 | 3.090 | 3.040 | 3.090 | 27,965 | +0.02(+0.65%) |
Apr 15, 2016 | 3.060 | 3.110 | 3.060 | 3.070 | 53,571 | -0.01(-0.32%) |
Apr 14, 2016 | 3.075 | 3.080 | 3.040 | 3.080 | 239,554 | +0.06(+1.99%) |
Apr 13, 2016 | 3.000 | 3.020 | 2.980 | 3.020 | 36,144 | +0.16(+5.59%) |
Apr 12, 2016 | 2.840 | 2.897 | 2.840 | 2.860 | 165,657 | +0.16(+5.93%) |
Apr 11, 2016 | 2.700 | 2.710 | 2.690 | 2.700 | 6,447,333 | -0.05(-1.85%) |
Apr 08, 2016 | 2.761 | 2.850 | 2.750 | 2.751 | 8,280,953 | -0.04(-1.40%) |
Apr 07, 2016 | 2.770 | 2.790 | 2.720 | 2.790 | 107,808 | +0.00(+0.00%) |
Apr 06, 2016 | 2.790 | 2.790 | 2.740 | 2.790 | 78,078 | +0.04(+1.45%) |
Apr 05, 2016 | 2.735 | 2.790 | 2.726 | 2.750 | 208,551 | -0.11(-3.85%) |
Apr 04, 2016 | 2.855 | 2.930 | 2.800 | 2.860 | 4,760,064 | +0.01(+0.35%) |