Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.738 | 2.815 | 2.724 | 2.794 | 3,862,090 | +0.03(+1.01%) |
Jun 29, 2016 | 2.731 | 2.773 | 2.724 | 2.766 | 4,417,395 | -0.05(-1.73%) |
Jun 28, 2016 | 2.808 | 2.822 | 2.752 | 2.815 | 5,708,698 | +0.01(+0.25%) |
Jun 27, 2016 | 2.822 | 2.822 | 2.766 | 2.808 | 5,341,523 | -0.18(-6.06%) |
Jun 24, 2016 | 2.975 | 3.080 | 2.969 | 2.989 | 3,982,413 | -0.47(-13.68%) |
Jun 23, 2016 | 3.456 | 3.463 | 3.407 | 3.463 | 2,574,894 | +0.15(+4.41%) |
Jun 22, 2016 | 3.344 | 3.372 | 3.316 | 3.316 | 2,576,903 | +0.02(+0.63%) |
Jun 21, 2016 | 3.296 | 3.330 | 3.254 | 3.296 | 1,567,201 | +0.06(+1.94%) |
Jun 20, 2016 | 3.247 | 3.264 | 3.219 | 3.233 | 2,751,078 | +0.15(+4.98%) |
Jun 17, 2016 | 3.080 | 3.139 | 3.015 | 3.080 | 3,324,894 | +0.06(+1.84%) |
Jun 16, 2016 | 2.982 | 3.024 | 2.926 | 3.024 | 3,083,519 | -0.02(-0.69%) |
Jun 15, 2016 | 3.066 | 3.093 | 3.045 | 3.045 | 2,468,833 | +0.00(+0.00%) |
Jun 14, 2016 | 3.059 | 3.087 | 3.017 | 3.045 | 3,441,320 | -0.06(-2.02%) |
Jun 13, 2016 | 3.080 | 3.135 | 3.080 | 3.107 | 3,183,691 | -0.11(-3.46%) |
Jun 10, 2016 | 3.240 | 3.247 | 3.198 | 3.219 | 3,139,186 | -0.17(-5.13%) |
Jun 09, 2016 | 3.386 | 3.407 | 3.376 | 3.393 | 1,762,168 | -0.07(-2.01%) |
Jun 08, 2016 | 3.456 | 3.470 | 3.436 | 3.463 | 1,412,191 | -0.03(-1.00%) |
Jun 07, 2016 | 3.512 | 3.539 | 3.484 | 3.498 | 2,586,016 | +0.00(+0.00%) |
Jun 06, 2016 | 3.470 | 3.525 | 3.470 | 3.498 | 1,567,593 | +0.00(+0.00%) |
Jun 03, 2016 | 3.498 | 3.505 | 3.449 | 3.498 | 1,947,739 | -0.06(-1.76%) |
Jun 02, 2016 | 3.525 | 3.567 | 3.518 | 3.560 | 1,642,767 | +0.01(+0.20%) |
Jun 01, 2016 | 3.498 | 3.560 | 3.491 | 3.553 | 1,591,743 | -0.03(-0.78%) |
May 31, 2016 | 3.595 | 3.616 | 3.557 | 3.581 | 2,444,429 | +0.03(+0.78%) |
May 27, 2016 | 3.546 | 3.553 | 3.553 | 3.553 | 1,178,072 | +0.00(+0.00%) |
May 26, 2016 | 3.560 | 3.581 | 3.553 | 3.553 | 1,622,693 | +0.01(+0.20%) |
May 25, 2016 | 3.518 | 3.560 | 3.512 | 3.546 | 1,749,907 | +0.04(+1.19%) |
May 24, 2016 | 3.470 | 3.518 | 3.463 | 3.505 | 2,148,454 | +0.13(+3.93%) |
May 23, 2016 | 3.393 | 3.414 | 3.372 | 3.372 | 2,788,029 | -0.06(-1.71%) |
May 20, 2016 | 3.411 | 3.444 | 3.411 | 3.431 | 2,627,273 | +0.05(+1.40%) |
May 19, 2016 | 3.370 | 3.407 | 3.343 | 3.383 | 4,118,436 | +0.03(+1.01%) |
May 18, 2016 | 3.255 | 3.370 | 3.248 | 3.350 | 4,276,057 | +0.07(+2.06%) |
May 17, 2016 | 3.309 | 3.336 | 3.275 | 3.282 | 6,722,534 | -0.04(-1.22%) |
May 16, 2016 | 3.289 | 3.343 | 3.289 | 3.323 | 3,232,215 | +0.03(+0.82%) |
May 13, 2016 | 3.309 | 3.329 | 3.292 | 3.296 | 3,757,819 | -0.03(-1.02%) |
May 12, 2016 | 3.363 | 3.370 | 3.292 | 3.329 | 3,546,758 | -0.41(-11.03%) |
May 11, 2016 | 3.715 | 3.769 | 3.695 | 3.742 | 1,541,373 | -0.04(-1.07%) |
May 10, 2016 | 3.749 | 3.789 | 3.742 | 3.783 | 1,453,230 | +0.04(+1.08%) |
May 09, 2016 | 3.776 | 3.789 | 3.729 | 3.742 | 2,494,597 | -0.03(-0.90%) |
May 06, 2016 | 3.722 | 3.793 | 3.715 | 3.776 | 1,772,846 | +0.05(+1.27%) |
May 05, 2016 | 3.742 | 3.769 | 3.715 | 3.729 | 2,726,715 | -0.07(-1.78%) |
May 04, 2016 | 3.803 | 3.833 | 3.776 | 3.796 | 1,666,790 | -0.02(-0.53%) |
May 03, 2016 | 3.871 | 3.877 | 3.803 | 3.817 | 2,359,996 | -0.17(-4.24%) |
May 02, 2016 | 3.925 | 3.993 | 3.898 | 3.986 | 1,999,694 | +0.09(+2.26%) |
Apr 29, 2016 | 3.938 | 3.948 | 3.884 | 3.898 | 2,783,516 | -0.03(-0.86%) |
Apr 28, 2016 | 3.952 | 3.979 | 3.925 | 3.932 | 4,349,791 | +0.00(+0.00%) |
Apr 27, 2016 | 3.932 | 3.976 | 3.925 | 3.932 | 4,597,161 | -0.05(-1.36%) |
Apr 26, 2016 | 3.993 | 3.999 | 3.972 | 3.986 | 1,945,244 | +0.05(+1.20%) |
Apr 25, 2016 | 3.945 | 3.959 | 3.905 | 3.938 | 1,954,597 | -0.17(-4.12%) |
Apr 22, 2016 | 4.067 | 4.121 | 4.067 | 4.108 | 2,119,812 | +0.01(+0.33%) |
Apr 21, 2016 | 4.114 | 4.121 | 4.053 | 4.094 | 2,272,654 | +0.09(+2.20%) |
Apr 20, 2016 | 4.006 | 4.040 | 3.999 | 4.006 | 2,066,310 | +0.04(+1.02%) |
Apr 19, 2016 | 3.965 | 3.993 | 3.945 | 3.965 | 1,440,885 | +0.01(+0.17%) |
Apr 18, 2016 | 3.918 | 3.979 | 3.905 | 3.959 | 1,080,441 | +0.04(+1.04%) |
Apr 15, 2016 | 3.932 | 3.945 | 3.911 | 3.918 | 1,145,751 | -0.03(-0.86%) |
Apr 14, 2016 | 3.959 | 3.965 | 3.938 | 3.952 | 1,550,701 | +0.00(+0.00%) |
Apr 13, 2016 | 3.898 | 3.952 | 3.891 | 3.952 | 1,862,907 | +0.16(+4.10%) |
Apr 12, 2016 | 3.810 | 3.823 | 3.752 | 3.796 | 2,341,933 | +0.04(+1.08%) |
Apr 11, 2016 | 3.776 | 3.803 | 3.742 | 3.756 | 2,247,135 | +0.11(+2.97%) |
Apr 08, 2016 | 3.641 | 3.674 | 3.627 | 3.647 | 1,637,874 | +0.12(+3.26%) |
Apr 07, 2016 | 3.586 | 3.600 | 3.519 | 3.532 | 1,995,358 | -0.05(-1.32%) |
Apr 06, 2016 | 3.559 | 3.586 | 3.532 | 3.580 | 1,385,909 | +0.03(+0.95%) |
Apr 05, 2016 | 3.580 | 3.580 | 3.539 | 3.546 | 2,349,868 | -0.14(-3.68%) |
Apr 04, 2016 | 3.708 | 3.715 | 3.668 | 3.681 | 1,502,369 | +0.03(+0.74%) |