Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.232 | 3.266 | 3.221 | 3.266 | 737,393 | +0.05(+1.43%) |
Jun 29, 2016 | 3.198 | 3.232 | 3.177 | 3.219 | 950,922 | +0.06(+1.99%) |
Jun 28, 2016 | 3.161 | 3.203 | 3.148 | 3.156 | 507,139 | +0.01(+0.27%) |
Jun 27, 2016 | 3.207 | 3.207 | 3.133 | 3.148 | 880,554 | -0.08(-2.34%) |
Jun 24, 2016 | 3.148 | 3.261 | 3.140 | 3.224 | 1,041,012 | -0.01(-0.26%) |
Jun 23, 2016 | 3.228 | 3.253 | 3.207 | 3.232 | 831,721 | +0.02(+0.52%) |
Jun 22, 2016 | 3.207 | 3.228 | 3.196 | 3.215 | 584,735 | +0.00(+0.13%) |
Jun 21, 2016 | 3.211 | 3.226 | 3.167 | 3.211 | 807,410 | +0.02(+0.66%) |
Jun 20, 2016 | 3.173 | 3.200 | 3.165 | 3.190 | 1,318,409 | +0.02(+0.66%) |
Jun 17, 2016 | 3.119 | 3.177 | 3.119 | 3.169 | 1,060,078 | +0.04(+1.34%) |
Jun 16, 2016 | 3.140 | 3.169 | 3.098 | 3.127 | 1,644,938 | -0.03(-1.06%) |
Jun 15, 2016 | 3.190 | 3.203 | 3.131 | 3.161 | 1,578,377 | -0.00(-0.13%) |
Jun 14, 2016 | 3.157 | 3.175 | 3.087 | 3.165 | 1,629,157 | -0.01(-0.26%) |
Jun 13, 2016 | 3.157 | 3.184 | 3.157 | 3.173 | 977,847 | -0.00(-0.13%) |
Jun 10, 2016 | 3.169 | 3.194 | 3.161 | 3.177 | 674,749 | -0.02(-0.77%) |
Jun 09, 2016 | 3.185 | 3.234 | 3.104 | 3.202 | 1,002,369 | -0.00(-0.13%) |
Jun 08, 2016 | 3.255 | 3.267 | 3.161 | 3.206 | 1,286,271 | -0.03(-1.01%) |
Jun 07, 2016 | 3.287 | 3.304 | 3.230 | 3.238 | 1,034,027 | -0.03(-0.88%) |
Jun 06, 2016 | 3.222 | 3.291 | 3.222 | 3.267 | 849,731 | +0.06(+1.78%) |
Jun 03, 2016 | 3.185 | 3.242 | 3.181 | 3.210 | 805,983 | +0.02(+0.64%) |
Jun 02, 2016 | 3.157 | 3.206 | 3.157 | 3.189 | 675,949 | +0.02(+0.51%) |
Jun 01, 2016 | 3.165 | 3.181 | 3.124 | 3.173 | 621,375 | +0.02(+0.65%) |
May 31, 2016 | 3.140 | 3.242 | 3.120 | 3.153 | 1,357,120 | +0.03(+1.05%) |
May 27, 2016 | 3.132 | 3.120 | 3.120 | 3.120 | 502,738 | +0.00(+0.13%) |
May 26, 2016 | 3.026 | 3.136 | 3.026 | 3.116 | 1,180,250 | +0.09(+2.83%) |
May 25, 2016 | 3.014 | 3.050 | 3.006 | 3.030 | 882,971 | +0.02(+0.68%) |
May 24, 2016 | 3.010 | 3.042 | 3.001 | 3.010 | 732,607 | +0.00(+0.14%) |
May 23, 2016 | 3.006 | 3.063 | 3.006 | 3.006 | 936,732 | -0.01(-0.27%) |
May 20, 2016 | 3.010 | 3.055 | 2.985 | 3.014 | 1,024,409 | +0.01(+0.27%) |
May 19, 2016 | 3.010 | 3.034 | 2.920 | 3.006 | 2,177,850 | -0.03(-1.08%) |
May 18, 2016 | 3.026 | 3.075 | 2.997 | 3.038 | 1,844,252 | -0.02(-0.53%) |
May 17, 2016 | 3.136 | 3.140 | 2.997 | 3.055 | 2,892,273 | -0.09(-2.98%) |
May 16, 2016 | 3.177 | 3.193 | 3.148 | 3.148 | 1,063,100 | -0.03(-0.90%) |
May 13, 2016 | 3.124 | 3.185 | 3.104 | 3.177 | 1,208,189 | +0.02(+0.52%) |
May 12, 2016 | 3.202 | 3.202 | 3.153 | 3.161 | 1,160,349 | -0.04(-1.15%) |
May 11, 2016 | 3.189 | 3.222 | 3.185 | 3.197 | 725,888 | -0.02(-0.51%) |
May 10, 2016 | 3.226 | 3.263 | 3.185 | 3.214 | 991,291 | -0.01(-0.38%) |
May 09, 2016 | 3.251 | 3.300 | 3.226 | 3.226 | 866,983 | -0.04(-1.37%) |
May 06, 2016 | 3.218 | 3.306 | 3.218 | 3.271 | 1,394,285 | +0.04(+1.26%) |
May 05, 2016 | 3.267 | 3.291 | 3.226 | 3.230 | 1,033,626 | -0.04(-1.13%) |
May 04, 2016 | 3.230 | 3.283 | 3.218 | 3.267 | 1,052,800 | +0.05(+1.52%) |
May 03, 2016 | 3.308 | 3.359 | 3.206 | 3.218 | 2,586,662 | -0.12(-3.55%) |
May 02, 2016 | 3.434 | 3.434 | 3.287 | 3.336 | 2,388,023 | -0.10(-2.85%) |
Apr 29, 2016 | 3.398 | 3.504 | 3.361 | 3.434 | 1,964,677 | +0.02(+0.60%) |
Apr 28, 2016 | 3.675 | 3.716 | 3.279 | 3.414 | 6,732,177 | -0.47(-12.00%) |
Apr 27, 2016 | 3.884 | 3.900 | 3.871 | 3.879 | 799,139 | -0.02(-0.52%) |
Apr 26, 2016 | 3.912 | 3.918 | 3.892 | 3.900 | 609,048 | -0.00(-0.10%) |
Apr 25, 2016 | 3.896 | 3.912 | 3.879 | 3.904 | 480,630 | +0.02(+0.63%) |
Apr 22, 2016 | 3.879 | 3.912 | 3.859 | 3.879 | 459,698 | -0.02(-0.42%) |
Apr 21, 2016 | 3.867 | 4.051 | 3.867 | 3.896 | 1,364,547 | +0.02(+0.53%) |
Apr 20, 2016 | 3.871 | 3.892 | 3.859 | 3.875 | 389,802 | -0.00(-0.11%) |
Apr 19, 2016 | 3.900 | 3.904 | 3.871 | 3.879 | 552,931 | -0.00(-0.11%) |
Apr 18, 2016 | 3.879 | 3.900 | 3.867 | 3.884 | 374,769 | +0.00(+0.11%) |
Apr 15, 2016 | 3.879 | 3.888 | 3.859 | 3.879 | 372,545 | -0.02(-0.42%) |
Apr 14, 2016 | 3.904 | 3.912 | 3.877 | 3.896 | 485,565 | -0.01(-0.21%) |
Apr 13, 2016 | 3.892 | 3.920 | 3.871 | 3.904 | 964,004 | +0.02(+0.63%) |
Apr 12, 2016 | 3.879 | 3.900 | 3.851 | 3.879 | 631,778 | +0.00(+0.00%) |
Apr 11, 2016 | 3.851 | 3.889 | 3.851 | 3.879 | 615,547 | +0.03(+0.74%) |
Apr 08, 2016 | 3.847 | 3.896 | 3.839 | 3.851 | 506,291 | +0.01(+0.21%) |
Apr 07, 2016 | 3.859 | 3.879 | 3.820 | 3.843 | 687,841 | -0.03(-0.74%) |
Apr 06, 2016 | 3.867 | 3.904 | 3.847 | 3.871 | 490,945 | +0.01(+0.21%) |
Apr 05, 2016 | 3.818 | 3.896 | 3.798 | 3.863 | 853,558 | +0.02(+0.64%) |
Apr 04, 2016 | 3.904 | 3.916 | 3.835 | 3.839 | 887,844 | -0.07(-1.67%) |