Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.980 | 4.160 | 3.880 | 3.950 | 158,334 | -0.01(-0.25%) |
Jun 29, 2016 | 3.970 | 4.060 | 3.890 | 3.960 | 131,736 | +0.08(+2.06%) |
Jun 28, 2016 | 3.810 | 3.960 | 3.770 | 3.880 | 135,738 | +0.12(+3.19%) |
Jun 27, 2016 | 3.740 | 3.850 | 3.540 | 3.760 | 181,765 | -0.17(-4.33%) |
Jun 24, 2016 | 3.650 | 3.970 | 3.440 | 3.930 | 201,327 | -0.13(-3.20%) |
Jun 23, 2016 | 3.950 | 4.060 | 3.830 | 4.060 | 163,457 | +0.17(+4.37%) |
Jun 22, 2016 | 3.960 | 4.070 | 3.860 | 3.890 | 164,891 | -0.04(-1.02%) |
Jun 21, 2016 | 3.990 | 4.220 | 3.920 | 3.930 | 602,676 | -0.01(-0.25%) |
Jun 20, 2016 | 3.810 | 4.060 | 3.750 | 3.940 | 234,979 | +0.12(+3.14%) |
Jun 17, 2016 | 3.820 | 3.930 | 3.720 | 3.820 | 78,437 | +0.01(+0.26%) |
Jun 16, 2016 | 3.890 | 3.930 | 3.760 | 3.810 | 42,201 | -0.08(-2.06%) |
Jun 15, 2016 | 3.890 | 3.970 | 3.750 | 3.890 | 97,606 | +0.04(+1.04%) |
Jun 14, 2016 | 3.960 | 4.060 | 3.830 | 3.850 | 102,058 | -0.08(-2.04%) |
Jun 13, 2016 | 3.970 | 4.060 | 3.830 | 3.930 | 225,509 | -0.11(-2.72%) |
Jun 10, 2016 | 4.180 | 4.195 | 4.020 | 4.040 | 106,107 | -0.13(-3.12%) |
Jun 09, 2016 | 4.150 | 4.220 | 4.120 | 4.170 | 86,125 | -0.01(-0.24%) |
Jun 08, 2016 | 4.290 | 4.300 | 4.120 | 4.180 | 191,011 | -0.07(-1.65%) |
Jun 07, 2016 | 3.960 | 4.270 | 3.960 | 4.250 | 188,964 | +0.12(+2.91%) |
Jun 06, 2016 | 4.100 | 4.250 | 4.070 | 4.130 | 540,688 | +0.18(+4.56%) |
Jun 03, 2016 | 4.090 | 4.175 | 3.930 | 3.950 | 281,694 | -0.10(-2.47%) |
Jun 02, 2016 | 4.300 | 4.300 | 3.910 | 4.050 | 309,583 | -0.15(-3.57%) |
Jun 01, 2016 | 4.000 | 4.390 | 3.910 | 4.200 | 713,635 | +0.33(+8.53%) |
May 31, 2016 | 3.700 | 4.040 | 3.640 | 3.870 | 341,936 | +0.25(+6.91%) |
May 27, 2016 | 3.420 | 3.620 | 3.620 | 3.620 | 264,800 | +0.23(+6.78%) |
May 26, 2016 | 3.440 | 3.440 | 3.380 | 3.390 | 94,101 | +0.01(+0.30%) |
May 25, 2016 | 3.440 | 3.440 | 3.330 | 3.380 | 73,408 | -0.02(-0.59%) |
May 24, 2016 | 3.430 | 3.430 | 3.370 | 3.400 | 79,921 | +0.02(+0.59%) |
May 23, 2016 | 3.260 | 3.380 | 3.230 | 3.380 | 72,045 | +0.10(+3.05%) |
May 20, 2016 | 3.250 | 3.290 | 3.250 | 3.280 | 42,184 | +0.01(+0.31%) |
May 19, 2016 | 3.360 | 3.360 | 3.250 | 3.270 | 60,700 | -0.07(-2.10%) |
May 18, 2016 | 3.400 | 3.400 | 3.320 | 3.340 | 55,538 | -0.08(-2.34%) |
May 17, 2016 | 3.450 | 3.459 | 3.370 | 3.420 | 96,296 | -0.02(-0.58%) |
May 16, 2016 | 3.290 | 3.480 | 3.280 | 3.440 | 97,103 | +0.15(+4.56%) |
May 13, 2016 | 3.240 | 3.350 | 3.150 | 3.290 | 134,532 | +0.07(+2.17%) |
May 12, 2016 | 3.220 | 3.280 | 3.150 | 3.220 | 100,421 | +0.06(+1.90%) |
May 11, 2016 | 3.140 | 3.260 | 3.120 | 3.160 | 87,982 | -0.01(-0.32%) |
May 10, 2016 | 3.350 | 3.350 | 3.120 | 3.170 | 110,682 | -0.05(-1.55%) |
May 09, 2016 | 3.240 | 3.330 | 3.200 | 3.220 | 43,311 | -0.08(-2.42%) |
May 06, 2016 | 3.320 | 3.320 | 3.200 | 3.300 | 16,381 | -0.04(-1.20%) |
May 05, 2016 | 3.450 | 3.450 | 3.250 | 3.340 | 31,555 | -0.07(-2.05%) |
May 04, 2016 | 3.430 | 3.430 | 3.310 | 3.410 | 32,336 | +0.01(+0.29%) |
May 03, 2016 | 3.340 | 3.424 | 3.320 | 3.400 | 68,135 | +0.04(+1.19%) |
May 02, 2016 | 3.240 | 3.400 | 3.200 | 3.360 | 72,674 | +0.12(+3.70%) |
Apr 29, 2016 | 3.317 | 3.350 | 3.200 | 3.240 | 29,719 | +0.04(+1.25%) |
Apr 28, 2016 | 3.220 | 3.320 | 3.200 | 3.200 | 21,801 | +0.00(+0.00%) |
Apr 27, 2016 | 3.220 | 3.260 | 3.200 | 3.200 | 36,005 | -0.03(-0.93%) |
Apr 26, 2016 | 3.352 | 3.352 | 3.210 | 3.230 | 27,951 | +0.06(+1.89%) |
Apr 25, 2016 | 3.150 | 3.260 | 3.150 | 3.170 | 44,345 | -0.03(-0.94%) |
Apr 22, 2016 | 3.230 | 3.360 | 3.200 | 3.200 | 112,422 | +0.00(+0.00%) |
Apr 21, 2016 | 3.280 | 3.290 | 3.160 | 3.200 | 49,521 | +0.03(+0.95%) |
Apr 20, 2016 | 3.240 | 3.240 | 3.143 | 3.170 | 16,501 | -0.11(-3.33%) |
Apr 19, 2016 | 3.210 | 3.290 | 3.210 | 3.279 | 45,019 | +0.04(+1.21%) |
Apr 18, 2016 | 3.170 | 3.280 | 3.170 | 3.240 | 52,245 | +0.16(+5.19%) |
Apr 15, 2016 | 3.140 | 3.150 | 3.080 | 3.080 | 9,664 | -0.02(-0.65%) |
Apr 14, 2016 | 3.130 | 3.160 | 2.990 | 3.100 | 61,484 | +0.02(+0.65%) |
Apr 13, 2016 | 2.910 | 3.130 | 2.870 | 3.080 | 106,151 | +0.22(+7.69%) |
Apr 12, 2016 | 2.880 | 2.880 | 2.845 | 2.860 | 6,474 | +0.01(+0.35%) |
Apr 11, 2016 | 2.800 | 2.890 | 2.790 | 2.850 | 28,344 | +0.05(+1.79%) |
Apr 08, 2016 | 2.730 | 2.830 | 2.730 | 2.800 | 35,993 | +0.02(+0.72%) |
Apr 07, 2016 | 2.780 | 2.860 | 2.720 | 2.780 | 62,022 | +0.04(+1.46%) |
Apr 06, 2016 | 2.650 | 2.790 | 2.650 | 2.740 | 40,864 | +0.06(+2.24%) |
Apr 05, 2016 | 2.588 | 2.690 | 2.588 | 2.680 | 8,820 | +0.08(+3.08%) |
Apr 04, 2016 | 2.720 | 2.819 | 2.580 | 2.600 | 12,375 | -0.11(-4.06%) |