Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.329 | 3.329 | 3.301 | 3.320 | 252,621 | +0.00(+0.00%) |
Jun 29, 2016 | 3.292 | 3.320 | 3.273 | 3.320 | 198,516 | +0.04(+1.27%) |
Jun 28, 2016 | 3.269 | 3.292 | 3.255 | 3.278 | 226,485 | +0.03(+0.86%) |
Jun 27, 2016 | 3.278 | 3.287 | 3.245 | 3.250 | 473,929 | -0.04(-1.27%) |
Jun 24, 2016 | 3.255 | 3.320 | 3.245 | 3.292 | 447,654 | -0.02(-0.70%) |
Jun 23, 2016 | 3.324 | 3.324 | 3.296 | 3.315 | 210,092 | +0.02(+0.70%) |
Jun 22, 2016 | 3.301 | 3.329 | 3.278 | 3.292 | 202,332 | -0.01(-0.28%) |
Jun 21, 2016 | 3.320 | 3.320 | 3.282 | 3.301 | 203,227 | -0.00(-0.14%) |
Jun 20, 2016 | 3.287 | 3.357 | 3.278 | 3.306 | 584,604 | +0.03(+0.85%) |
Jun 17, 2016 | 3.264 | 3.282 | 3.264 | 3.278 | 193,397 | +0.00(+0.14%) |
Jun 16, 2016 | 3.245 | 3.273 | 3.241 | 3.273 | 247,567 | +0.02(+0.57%) |
Jun 15, 2016 | 3.264 | 3.273 | 3.245 | 3.255 | 278,489 | +0.01(+0.18%) |
Jun 14, 2016 | 3.244 | 3.258 | 3.221 | 3.249 | 451,298 | +0.00(+0.14%) |
Jun 13, 2016 | 3.244 | 3.263 | 3.221 | 3.244 | 483,612 | +0.01(+0.28%) |
Jun 10, 2016 | 3.244 | 3.249 | 3.205 | 3.235 | 523,828 | -0.01(-0.42%) |
Jun 09, 2016 | 3.249 | 3.263 | 3.219 | 3.249 | 432,996 | -0.01(-0.28%) |
Jun 08, 2016 | 3.276 | 3.286 | 3.240 | 3.258 | 366,712 | -0.01(-0.28%) |
Jun 07, 2016 | 3.263 | 3.272 | 3.230 | 3.267 | 598,499 | +0.01(+0.28%) |
Jun 06, 2016 | 3.221 | 3.263 | 3.184 | 3.258 | 987,924 | +0.04(+1.14%) |
Jun 03, 2016 | 3.230 | 3.230 | 3.194 | 3.221 | 654,031 | -0.01(-0.28%) |
Jun 02, 2016 | 3.217 | 3.230 | 3.203 | 3.230 | 317,650 | +0.01(+0.43%) |
Jun 01, 2016 | 3.221 | 3.249 | 3.198 | 3.217 | 742,438 | -0.01(-0.28%) |
May 31, 2016 | 3.244 | 3.258 | 3.217 | 3.226 | 808,313 | -0.01(-0.43%) |
May 27, 2016 | 3.230 | 3.240 | 3.240 | 3.240 | 484,200 | +0.02(+0.71%) |
May 26, 2016 | 3.203 | 3.226 | 3.189 | 3.217 | 465,689 | +0.01(+0.29%) |
May 25, 2016 | 3.203 | 3.226 | 3.184 | 3.207 | 522,059 | +0.03(+0.87%) |
May 24, 2016 | 3.194 | 3.217 | 3.139 | 3.180 | 863,247 | -0.00(-0.14%) |
May 23, 2016 | 3.120 | 3.263 | 3.120 | 3.184 | 1,447,229 | +0.08(+2.67%) |
May 20, 2016 | 3.134 | 3.148 | 3.097 | 3.102 | 379,878 | -0.02(-0.59%) |
May 19, 2016 | 3.139 | 3.139 | 3.079 | 3.120 | 428,962 | -0.02(-0.59%) |
May 18, 2016 | 3.129 | 3.162 | 3.125 | 3.139 | 666,278 | +0.02(+0.74%) |
May 17, 2016 | 3.083 | 3.139 | 3.083 | 3.116 | 348,756 | +0.03(+1.08%) |
May 16, 2016 | 3.091 | 3.141 | 3.073 | 3.082 | 391,753 | +0.00(+0.00%) |
May 13, 2016 | 3.073 | 3.091 | 3.059 | 3.082 | 292,183 | +0.01(+0.30%) |
May 12, 2016 | 3.073 | 3.087 | 3.055 | 3.073 | 372,330 | +0.00(+0.15%) |
May 11, 2016 | 3.069 | 3.091 | 3.050 | 3.069 | 191,258 | -0.00(-0.15%) |
May 10, 2016 | 3.096 | 3.096 | 3.064 | 3.073 | 356,496 | +0.00(+0.00%) |
May 09, 2016 | 3.073 | 3.107 | 3.050 | 3.073 | 219,498 | +0.00(+0.15%) |
May 06, 2016 | 3.082 | 3.110 | 3.050 | 3.069 | 189,949 | -0.02(-0.74%) |
May 05, 2016 | 3.050 | 3.091 | 3.028 | 3.091 | 338,687 | +0.04(+1.34%) |
May 04, 2016 | 3.078 | 3.110 | 3.050 | 3.050 | 286,571 | -0.05(-1.47%) |
May 03, 2016 | 3.119 | 3.119 | 3.059 | 3.096 | 381,513 | -0.02(-0.58%) |
May 02, 2016 | 3.164 | 3.173 | 3.100 | 3.114 | 358,053 | -0.05(-1.58%) |
Apr 29, 2016 | 3.182 | 3.182 | 3.123 | 3.164 | 395,300 | -0.02(-0.57%) |
Apr 28, 2016 | 3.178 | 3.187 | 3.164 | 3.182 | 235,062 | -0.00(-0.14%) |
Apr 27, 2016 | 3.187 | 3.187 | 3.169 | 3.187 | 382,601 | +0.00(+0.00%) |
Apr 26, 2016 | 3.187 | 3.196 | 3.182 | 3.187 | 395,393 | +0.00(+0.00%) |
Apr 25, 2016 | 3.187 | 3.187 | 3.182 | 3.187 | 173,504 | +0.00(+0.14%) |
Apr 22, 2016 | 3.182 | 3.187 | 3.182 | 3.182 | 100,011 | +0.00(+0.00%) |
Apr 21, 2016 | 3.187 | 3.192 | 3.182 | 3.182 | 156,750 | +0.00(+0.00%) |
Apr 20, 2016 | 3.187 | 3.196 | 3.173 | 3.182 | 255,090 | +0.01(+0.32%) |
Apr 19, 2016 | 3.177 | 3.181 | 3.154 | 3.172 | 386,908 | +0.00(+0.14%) |
Apr 18, 2016 | 3.172 | 3.172 | 3.163 | 3.168 | 254,834 | +0.01(+0.29%) |
Apr 15, 2016 | 3.168 | 3.168 | 3.150 | 3.159 | 133,521 | +0.00(+0.00%) |
Apr 14, 2016 | 3.150 | 3.172 | 3.150 | 3.159 | 363,463 | +0.00(+0.00%) |
Apr 13, 2016 | 3.159 | 3.163 | 3.145 | 3.159 | 337,605 | +0.01(+0.29%) |
Apr 12, 2016 | 3.136 | 3.150 | 3.136 | 3.150 | 232,585 | +0.01(+0.29%) |
Apr 11, 2016 | 3.132 | 3.159 | 3.132 | 3.141 | 175,309 | -0.00(-0.14%) |
Apr 08, 2016 | 3.159 | 3.172 | 3.141 | 3.145 | 131,899 | -0.01(-0.29%) |
Apr 07, 2016 | 3.159 | 3.172 | 3.150 | 3.154 | 149,404 | -0.00(-0.14%) |
Apr 06, 2016 | 3.150 | 3.163 | 3.127 | 3.159 | 256,227 | +0.01(+0.43%) |
Apr 05, 2016 | 3.163 | 3.172 | 3.141 | 3.145 | 216,447 | -0.02(-0.57%) |
Apr 04, 2016 | 3.172 | 3.181 | 3.154 | 3.163 | 247,199 | +0.01(+0.29%) |