Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.141 | 4.191 | 4.107 | 4.107 | 7,870 | +0.04(+1.08%) |
Jun 29, 2016 | 4.161 | 4.217 | 4.052 | 4.063 | 7,014 | +0.06(+1.47%) |
Jun 28, 2016 | 3.986 | 4.004 | 3.986 | 4.004 | 4,044 | +0.00(+0.09%) |
Jun 27, 2016 | 4.022 | 4.063 | 3.967 | 4.000 | 8,659 | -0.01(-0.37%) |
Jun 24, 2016 | 3.997 | 4.074 | 3.993 | 4.015 | 47,880 | -0.15(-3.61%) |
Jun 23, 2016 | 4.167 | 4.213 | 4.165 | 4.165 | 4,243 | +0.00(+0.09%) |
Jun 22, 2016 | 4.195 | 4.195 | 4.147 | 4.162 | 151,936 | +0.03(+0.80%) |
Jun 21, 2016 | 4.129 | 4.166 | 4.125 | 4.129 | 5,457 | -0.03(-0.79%) |
Jun 20, 2016 | 4.158 | 4.165 | 4.121 | 4.162 | 10,161 | +0.01(+0.27%) |
Jun 17, 2016 | 4.219 | 4.220 | 4.151 | 4.151 | 6,125 | -0.05(-1.22%) |
Jun 16, 2016 | 4.141 | 4.272 | 4.141 | 4.202 | 8,124 | -0.00(-0.09%) |
Jun 15, 2016 | 4.184 | 4.246 | 4.059 | 4.206 | 9,954 | -0.06(-1.46%) |
Jun 14, 2016 | 4.147 | 4.275 | 4.147 | 4.268 | 3,927 | +0.05(+1.22%) |
Jun 13, 2016 | 4.272 | 4.323 | 4.125 | 4.217 | 226,339 | -0.07(-1.54%) |
Jun 10, 2016 | 4.165 | 4.283 | 4.165 | 4.283 | 11,053 | +0.11(+2.63%) |
Jun 09, 2016 | 4.077 | 4.187 | 4.070 | 4.173 | 10,914 | +0.01(+0.36%) |
Jun 08, 2016 | 4.158 | 4.169 | 4.055 | 4.158 | 142,028 | -0.02(-0.53%) |
Jun 07, 2016 | 4.085 | 4.180 | 4.055 | 4.180 | 20,844 | +0.11(+2.61%) |
Jun 06, 2016 | 4.033 | 4.074 | 4.026 | 4.074 | 17,091 | +0.01(+0.18%) |
Jun 03, 2016 | 4.044 | 4.066 | 4.044 | 4.066 | 2,918 | +0.02(+0.54%) |
Jun 02, 2016 | 4.004 | 4.070 | 4.004 | 4.044 | 33,488 | +0.00(+0.00%) |
Jun 01, 2016 | 4.033 | 4.066 | 4.000 | 4.044 | 24,226 | +0.00(+0.00%) |
May 31, 2016 | 4.030 | 4.088 | 4.016 | 4.044 | 14,162 | -0.04(-1.07%) |
May 27, 2016 | 4.048 | 4.088 | 4.088 | 4.088 | 8,454 | +0.04(+0.99%) |
May 26, 2016 | 3.994 | 4.050 | 3.994 | 4.048 | 5,117 | -0.01(-0.18%) |
May 24, 2016 | 4.074 | 4.055 | 4.055 | 4.055 | 87 | +0.04(+1.00%) |
May 23, 2016 | 4.015 | 4.015 | 4.015 | 4.015 | 5,805 | -0.01(-0.27%) |
May 20, 2016 | 4.015 | 4.154 | 4.008 | 4.026 | 6,068 | +0.01(+0.27%) |
May 19, 2016 | 3.993 | 4.015 | 3.993 | 4.015 | 2,243 | +0.00(+0.00%) |
May 18, 2016 | 4.033 | 4.033 | 4.015 | 4.015 | 8,218 | -0.02(-0.45%) |
May 17, 2016 | 4.088 | 4.131 | 4.026 | 4.033 | 14,881 | -0.09(-2.13%) |
May 16, 2016 | 4.109 | 4.121 | 4.099 | 4.121 | 2,013 | +0.03(+0.80%) |
May 13, 2016 | 3.993 | 4.160 | 3.993 | 4.088 | 14,204 | +0.06(+1.54%) |
May 12, 2016 | 4.128 | 4.128 | 3.982 | 4.026 | 144,794 | -0.07(-1.68%) |
May 11, 2016 | 4.039 | 4.106 | 3.946 | 4.095 | 27,574 | +0.03(+0.71%) |
May 10, 2016 | 3.953 | 4.095 | 3.953 | 4.066 | 6,188 | +0.10(+2.48%) |
May 09, 2016 | 4.147 | 4.147 | 3.968 | 3.968 | 8,218 | -0.18(-4.40%) |
May 06, 2016 | 4.139 | 4.154 | 3.949 | 4.150 | 368,874 | +0.01(+0.35%) |
May 05, 2016 | 4.015 | 4.136 | 3.913 | 4.136 | 82,013 | +0.20(+5.10%) |
May 04, 2016 | 4.070 | 4.070 | 3.887 | 3.935 | 20,686 | -0.14(-3.32%) |
May 03, 2016 | 3.829 | 4.070 | 3.829 | 4.070 | 34,319 | +0.25(+6.49%) |
May 02, 2016 | 3.953 | 3.953 | 3.796 | 3.822 | 10,914 | -0.17(-4.30%) |
Apr 29, 2016 | 3.968 | 3.993 | 3.942 | 3.993 | 22,821 | +0.09(+2.34%) |
Apr 28, 2016 | 3.840 | 3.909 | 3.840 | 3.902 | 6,692 | +0.07(+1.81%) |
Apr 27, 2016 | 3.811 | 3.833 | 3.741 | 3.833 | 13,594 | +0.04(+0.96%) |
Apr 26, 2016 | 3.738 | 3.833 | 3.738 | 3.796 | 19,947 | +0.07(+1.86%) |
Apr 25, 2016 | 3.734 | 3.829 | 3.672 | 3.727 | 14,851 | -0.04(-1.07%) |
Apr 22, 2016 | 3.807 | 3.807 | 3.767 | 3.767 | 3,728 | -0.00(-0.10%) |
Apr 21, 2016 | 3.803 | 3.856 | 3.730 | 3.771 | 59,027 | -0.06(-1.53%) |
Apr 20, 2016 | 3.749 | 3.880 | 3.741 | 3.829 | 22,286 | -0.01(-0.19%) |
Apr 19, 2016 | 3.902 | 4.014 | 3.771 | 3.836 | 45,214 | -0.08(-1.96%) |
Apr 18, 2016 | 3.938 | 4.015 | 3.913 | 3.913 | 15,917 | -0.04(-1.02%) |
Apr 15, 2016 | 4.055 | 4.063 | 3.898 | 3.953 | 35,538 | -0.13(-3.13%) |
Apr 14, 2016 | 4.022 | 4.088 | 4.022 | 4.081 | 22,089 | +0.01(+0.36%) |
Apr 13, 2016 | 3.997 | 4.077 | 3.997 | 4.066 | 46,401 | +0.09(+2.20%) |
Apr 12, 2016 | 3.953 | 4.015 | 3.913 | 3.979 | 11,139 | +0.03(+0.65%) |
Apr 11, 2016 | 3.995 | 4.015 | 3.953 | 3.953 | 22,081 | -0.07(-1.72%) |
Apr 08, 2016 | 4.059 | 4.059 | 3.873 | 4.022 | 45,844 | -0.04(-0.90%) |
Apr 07, 2016 | 4.070 | 4.070 | 4.011 | 4.059 | 15,369 | -0.01(-0.27%) |
Apr 06, 2016 | 4.085 | 4.095 | 4.064 | 4.070 | 7,284 | -0.05(-1.33%) |
Apr 05, 2016 | 4.015 | 4.125 | 4.015 | 4.125 | 17,900 | +0.06(+1.53%) |
Apr 04, 2016 | 4.168 | 4.172 | 4.026 | 4.063 | 35,067 | -0.13(-3.13%) |