Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.331 | 3.371 | 3.322 | 3.359 | 291,339 | +0.03(+0.92%) |
Jun 29, 2016 | 3.298 | 3.365 | 3.298 | 3.328 | 355,152 | +0.03(+0.93%) |
Jun 28, 2016 | 3.310 | 3.341 | 3.279 | 3.298 | 332,416 | +0.03(+0.84%) |
Jun 27, 2016 | 3.270 | 3.324 | 3.264 | 3.270 | 479,354 | -0.03(-0.91%) |
Jun 24, 2016 | 3.252 | 3.318 | 3.234 | 3.300 | 360,794 | -0.01(-0.18%) |
Jun 23, 2016 | 3.324 | 3.336 | 3.294 | 3.306 | 317,462 | -0.01(-0.36%) |
Jun 22, 2016 | 3.318 | 3.348 | 3.294 | 3.318 | 380,777 | +0.00(+0.00%) |
Jun 21, 2016 | 3.324 | 3.324 | 3.294 | 3.318 | 229,187 | -0.01(-0.18%) |
Jun 20, 2016 | 3.324 | 3.336 | 3.300 | 3.324 | 156,677 | +0.01(+0.18%) |
Jun 17, 2016 | 3.288 | 3.318 | 3.282 | 3.318 | 125,370 | +0.01(+0.18%) |
Jun 16, 2016 | 3.300 | 3.312 | 3.264 | 3.312 | 230,291 | +0.00(+0.00%) |
Jun 15, 2016 | 3.294 | 3.318 | 3.282 | 3.312 | 179,420 | +0.04(+1.10%) |
Jun 14, 2016 | 3.276 | 3.294 | 3.252 | 3.276 | 166,724 | -0.01(-0.18%) |
Jun 13, 2016 | 3.294 | 3.318 | 3.270 | 3.282 | 164,069 | -0.01(-0.36%) |
Jun 10, 2016 | 3.270 | 3.336 | 3.270 | 3.294 | 404,153 | +0.03(+0.92%) |
Jun 09, 2016 | 3.246 | 3.288 | 3.240 | 3.264 | 219,635 | -0.02(-0.55%) |
Jun 08, 2016 | 3.276 | 3.294 | 3.240 | 3.282 | 183,564 | +0.00(+0.00%) |
Jun 07, 2016 | 3.276 | 3.288 | 3.270 | 3.282 | 45,313 | +0.01(+0.37%) |
Jun 06, 2016 | 3.264 | 3.294 | 3.252 | 3.270 | 163,835 | +0.00(+0.00%) |
Jun 03, 2016 | 3.264 | 3.288 | 3.210 | 3.270 | 117,546 | +0.01(+0.37%) |
Jun 02, 2016 | 3.264 | 3.282 | 3.264 | 3.258 | 103,262 | -0.01(-0.37%) |
Jun 01, 2016 | 3.204 | 3.276 | 3.186 | 3.270 | 143,176 | +0.07(+2.06%) |
May 31, 2016 | 3.222 | 3.246 | 3.198 | 3.204 | 129,543 | -0.01(-0.19%) |
May 27, 2016 | 3.204 | 3.210 | 3.210 | 3.210 | 196,857 | +0.01(+0.19%) |
May 26, 2016 | 3.180 | 3.204 | 3.154 | 3.204 | 523,325 | +0.02(+0.75%) |
May 25, 2016 | 3.198 | 3.210 | 3.174 | 3.180 | 290,874 | -0.01(-0.38%) |
May 24, 2016 | 3.216 | 3.222 | 3.180 | 3.192 | 308,744 | -0.01(-0.37%) |
May 23, 2016 | 3.192 | 3.222 | 3.174 | 3.204 | 261,193 | +0.01(+0.38%) |
May 20, 2016 | 3.216 | 3.228 | 3.186 | 3.192 | 128,189 | -0.05(-1.48%) |
May 19, 2016 | 3.210 | 3.240 | 3.210 | 3.240 | 223,982 | +0.02(+0.74%) |
May 18, 2016 | 3.222 | 3.245 | 3.204 | 3.216 | 122,271 | -0.02(-0.74%) |
May 17, 2016 | 3.234 | 3.294 | 3.210 | 3.240 | 277,723 | +0.00(+0.00%) |
May 16, 2016 | 3.228 | 3.258 | 3.198 | 3.240 | 155,261 | -0.01(-0.37%) |
May 13, 2016 | 3.252 | 3.258 | 3.204 | 3.252 | 173,659 | -0.01(-0.18%) |
May 12, 2016 | 3.234 | 3.270 | 3.194 | 3.258 | 272,474 | +0.02(+0.74%) |
May 11, 2016 | 3.264 | 3.270 | 3.186 | 3.234 | 257,785 | -0.03(-0.92%) |
May 10, 2016 | 3.288 | 3.294 | 3.240 | 3.264 | 115,270 | +0.01(+0.18%) |
May 09, 2016 | 3.300 | 3.330 | 3.240 | 3.258 | 213,709 | -0.03(-0.91%) |
May 06, 2016 | 3.312 | 3.346 | 3.270 | 3.288 | 191,706 | -0.03(-0.90%) |
May 05, 2016 | 3.318 | 3.354 | 3.300 | 3.318 | 314,047 | +0.00(+0.00%) |
May 04, 2016 | 3.282 | 3.318 | 3.278 | 3.318 | 280,862 | +0.01(+0.36%) |
May 03, 2016 | 3.264 | 3.306 | 3.258 | 3.306 | 114,053 | +0.02(+0.55%) |
May 02, 2016 | 3.294 | 3.294 | 3.234 | 3.288 | 217,262 | +0.01(+0.18%) |
Apr 29, 2016 | 3.372 | 3.372 | 3.252 | 3.282 | 730,429 | +0.08(+2.43%) |
Apr 28, 2016 | 3.192 | 3.234 | 3.186 | 3.204 | 198,877 | +0.00(+0.00%) |
Apr 27, 2016 | 3.210 | 3.240 | 3.150 | 3.204 | 87,679 | -0.01(-0.37%) |
Apr 26, 2016 | 3.192 | 3.246 | 3.186 | 3.216 | 334,802 | +0.02(+0.75%) |
Apr 25, 2016 | 3.180 | 3.204 | 3.174 | 3.192 | 74,182 | -0.01(-0.19%) |
Apr 22, 2016 | 3.168 | 3.222 | 3.168 | 3.198 | 139,875 | +0.01(+0.38%) |
Apr 21, 2016 | 3.186 | 3.198 | 3.164 | 3.186 | 104,895 | -0.01(-0.19%) |
Apr 20, 2016 | 3.156 | 3.198 | 3.156 | 3.192 | 115,394 | +0.04(+1.14%) |
Apr 19, 2016 | 3.114 | 3.180 | 3.108 | 3.156 | 193,936 | +0.04(+1.15%) |
Apr 18, 2016 | 3.114 | 3.126 | 3.072 | 3.120 | 128,795 | +0.01(+0.19%) |
Apr 15, 2016 | 3.138 | 3.144 | 3.108 | 3.114 | 45,559 | -0.02(-0.57%) |
Apr 14, 2016 | 3.138 | 3.155 | 3.096 | 3.132 | 160,669 | -0.04(-1.13%) |
Apr 13, 2016 | 3.074 | 3.168 | 3.074 | 3.168 | 220,508 | +0.05(+1.73%) |
Apr 12, 2016 | 3.072 | 3.138 | 3.072 | 3.114 | 217,566 | +0.04(+1.36%) |
Apr 11, 2016 | 3.102 | 3.108 | 3.066 | 3.072 | 133,972 | -0.01(-0.39%) |
Apr 08, 2016 | 3.084 | 3.108 | 3.070 | 3.084 | 198,593 | +0.01(+0.19%) |
Apr 07, 2016 | 3.066 | 3.104 | 3.054 | 3.078 | 144,281 | +0.01(+0.19%) |
Apr 06, 2016 | 3.090 | 3.132 | 3.054 | 3.072 | 327,360 | -0.04(-1.16%) |
Apr 05, 2016 | 3.132 | 3.138 | 3.060 | 3.108 | 187,869 | -0.03(-0.95%) |
Apr 04, 2016 | 3.120 | 3.144 | 3.078 | 3.138 | 212,992 | +0.00(+0.00%) |