Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.240 | 4.410 | 4.240 | 4.340 | 13,596 | -0.03(-0.69%) |
Jun 29, 2016 | 4.100 | 4.410 | 4.096 | 4.370 | 29,896 | +0.30(+7.37%) |
Jun 28, 2016 | 4.100 | 4.100 | 4.030 | 4.070 | 4,235 | -0.03(-0.73%) |
Jun 27, 2016 | 4.020 | 4.160 | 4.000 | 4.100 | 10,023 | -0.07(-1.68%) |
Jun 24, 2016 | 3.960 | 4.290 | 3.960 | 4.170 | 9,244 | -0.12(-2.80%) |
Jun 23, 2016 | 4.133 | 4.340 | 4.120 | 4.290 | 13,956 | -0.06(-1.38%) |
Jun 22, 2016 | 4.340 | 4.370 | 4.340 | 4.350 | 6,932 | +0.01(+0.23%) |
Jun 21, 2016 | 4.330 | 4.370 | 4.320 | 4.340 | 12,696 | +0.01(+0.23%) |
Jun 20, 2016 | 4.310 | 4.340 | 4.310 | 4.330 | 18,454 | +0.03(+0.70%) |
Jun 17, 2016 | 4.330 | 4.340 | 4.300 | 4.300 | 1,804 | +0.00(+0.00%) |
Jun 16, 2016 | 4.260 | 4.345 | 4.260 | 4.300 | 62,630 | +0.00(+0.00%) |
Jun 15, 2016 | 4.190 | 4.300 | 4.190 | 4.300 | 5,827 | +0.06(+1.41%) |
Jun 14, 2016 | 4.250 | 4.280 | 4.181 | 4.240 | 16,650 | -0.06(-1.39%) |
Jun 13, 2016 | 4.310 | 4.315 | 4.285 | 4.300 | 11,860 | -0.04(-1.01%) |
Jun 10, 2016 | 4.190 | 4.380 | 4.180 | 4.344 | 23,256 | +0.07(+1.73%) |
Jun 09, 2016 | 4.150 | 4.280 | 4.150 | 4.270 | 6,125 | +0.02(+0.47%) |
Jun 08, 2016 | 4.250 | 4.290 | 4.170 | 4.250 | 9,626 | -0.02(-0.47%) |
Jun 07, 2016 | 4.100 | 4.280 | 4.100 | 4.270 | 36,557 | +0.17(+4.15%) |
Jun 06, 2016 | 4.060 | 4.280 | 4.060 | 4.100 | 17,113 | -0.18(-4.21%) |
Jun 03, 2016 | 4.160 | 4.280 | 4.050 | 4.280 | 6,926 | +0.12(+2.88%) |
Jun 02, 2016 | 4.228 | 4.290 | 4.160 | 4.160 | 6,136 | -0.01(-0.24%) |
Jun 01, 2016 | 4.190 | 4.230 | 4.080 | 4.170 | 9,457 | +0.03(+0.72%) |
May 31, 2016 | 4.120 | 4.210 | 4.070 | 4.140 | 18,426 | +0.07(+1.72%) |
May 27, 2016 | 4.100 | 4.070 | 4.070 | 4.070 | 33,900 | -0.04(-0.97%) |
May 26, 2016 | 4.100 | 4.190 | 4.100 | 4.110 | 4,843 | -0.05(-1.20%) |
May 25, 2016 | 4.195 | 4.195 | 4.120 | 4.160 | 8,015 | +0.01(+0.24%) |
May 24, 2016 | 4.130 | 4.160 | 4.130 | 4.150 | 5,364 | +0.00(+0.00%) |
May 23, 2016 | 4.060 | 4.160 | 4.060 | 4.150 | 5,439 | +0.04(+0.97%) |
May 20, 2016 | 4.140 | 4.230 | 4.100 | 4.110 | 4,793 | -0.05(-1.28%) |
May 19, 2016 | 4.210 | 4.210 | 4.060 | 4.163 | 10,103 | -0.02(-0.39%) |
May 18, 2016 | 4.190 | 4.230 | 4.180 | 4.180 | 5,366 | +0.07(+1.70%) |
May 17, 2016 | 4.110 | 4.230 | 4.110 | 4.110 | 9,104 | -0.06(-1.44%) |
May 16, 2016 | 4.130 | 4.210 | 4.090 | 4.170 | 27,941 | +0.04(+0.97%) |
May 13, 2016 | 4.040 | 4.180 | 4.040 | 4.130 | 23,457 | +0.06(+1.47%) |
May 12, 2016 | 4.200 | 4.210 | 4.070 | 4.070 | 32,026 | -0.04(-0.97%) |
May 11, 2016 | 4.240 | 4.240 | 4.090 | 4.110 | 7,002 | -0.12(-2.84%) |
May 10, 2016 | 4.150 | 4.230 | 4.150 | 4.230 | 11,608 | +0.04(+0.95%) |
May 09, 2016 | 4.230 | 4.230 | 4.060 | 4.190 | 14,567 | -0.01(-0.24%) |
May 06, 2016 | 4.260 | 4.270 | 4.100 | 4.200 | 6,545 | -0.02(-0.47%) |
May 05, 2016 | 4.150 | 4.260 | 4.080 | 4.220 | 14,665 | +0.07(+1.69%) |
May 04, 2016 | 4.250 | 4.270 | 4.150 | 4.150 | 14,131 | -0.04(-0.96%) |
May 03, 2016 | 4.155 | 4.270 | 4.110 | 4.190 | 6,339 | +0.03(+0.72%) |
May 02, 2016 | 4.170 | 4.200 | 4.090 | 4.160 | 18,476 | +0.00(+0.00%) |
Apr 29, 2016 | 4.150 | 4.190 | 4.133 | 4.160 | 16,759 | +0.07(+1.71%) |
Apr 28, 2016 | 4.090 | 4.175 | 4.090 | 4.090 | 10,748 | -0.10(-2.39%) |
Apr 27, 2016 | 4.055 | 4.240 | 4.050 | 4.190 | 6,298 | +0.08(+1.95%) |
Apr 26, 2016 | 4.070 | 4.150 | 4.070 | 4.110 | 5,992 | +0.04(+0.98%) |
Apr 25, 2016 | 4.280 | 4.290 | 4.070 | 4.070 | 8,363 | +0.00(+0.00%) |
Apr 22, 2016 | 4.200 | 4.240 | 4.050 | 4.070 | 21,613 | -0.10(-2.40%) |
Apr 21, 2016 | 4.050 | 4.300 | 4.000 | 4.170 | 21,863 | +0.15(+3.73%) |
Apr 20, 2016 | 3.860 | 4.100 | 3.700 | 4.020 | 33,313 | +0.16(+4.15%) |
Apr 19, 2016 | 4.010 | 4.150 | 3.820 | 3.860 | 11,882 | -0.24(-5.85%) |
Apr 18, 2016 | 3.880 | 4.100 | 3.880 | 4.100 | 11,073 | +0.19(+4.86%) |
Apr 15, 2016 | 3.900 | 4.000 | 3.900 | 3.910 | 12,068 | -0.03(-0.76%) |
Apr 14, 2016 | 3.950 | 3.960 | 3.780 | 3.940 | 7,612 | +0.10(+2.60%) |
Apr 13, 2016 | 3.910 | 3.945 | 3.840 | 3.840 | 16,870 | -0.01(-0.26%) |
Apr 12, 2016 | 3.990 | 3.990 | 3.709 | 3.850 | 6,839 | +0.00(+0.00%) |
Apr 11, 2016 | 3.630 | 3.870 | 3.630 | 3.850 | 12,072 | +0.08(+2.12%) |
Apr 08, 2016 | 3.850 | 3.960 | 3.700 | 3.770 | 3,796 | -0.05(-1.31%) |
Apr 07, 2016 | 3.910 | 3.930 | 3.800 | 3.820 | 2,983 | -0.11(-2.80%) |
Apr 06, 2016 | 4.000 | 4.000 | 3.734 | 3.930 | 2,081 | +0.09(+2.34%) |
Apr 05, 2016 | 3.710 | 3.920 | 3.710 | 3.840 | 6,682 | +0.09(+2.40%) |
Apr 04, 2016 | 3.670 | 3.780 | 3.580 | 3.750 | 25,987 | +0.09(+2.46%) |