Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.387 | 4.455 | 4.365 | 4.425 | 12,914,978 | +0.05(+1.20%) |
Jun 29, 2016 | 4.297 | 4.410 | 4.297 | 4.372 | 18,983,722 | +0.16(+3.91%) |
Jun 28, 2016 | 4.178 | 4.249 | 4.170 | 4.208 | 31,388,596 | +0.11(+2.74%) |
Jun 27, 2016 | 4.065 | 4.140 | 4.035 | 4.095 | 36,263,932 | +0.01(+0.37%) |
Jun 24, 2016 | 3.990 | 4.095 | 3.983 | 4.080 | 14,737,981 | -0.07(-1.62%) |
Jun 23, 2016 | 4.080 | 4.148 | 4.073 | 4.148 | 7,234,746 | +0.13(+3.17%) |
Jun 22, 2016 | 4.080 | 4.095 | 4.013 | 4.020 | 15,532,603 | -0.04(-1.10%) |
Jun 21, 2016 | 4.118 | 4.125 | 4.050 | 4.065 | 11,340,928 | -0.01(-0.37%) |
Jun 20, 2016 | 4.103 | 4.163 | 4.050 | 4.080 | 13,488,219 | +0.04(+0.93%) |
Jun 17, 2016 | 4.043 | 4.065 | 4.005 | 4.043 | 12,398,982 | +0.01(+0.37%) |
Jun 16, 2016 | 3.938 | 4.035 | 3.901 | 4.028 | 9,024,482 | +0.06(+1.51%) |
Jun 15, 2016 | 3.990 | 4.020 | 3.927 | 3.968 | 13,998,742 | -0.01(-0.19%) |
Jun 14, 2016 | 4.028 | 4.058 | 3.931 | 3.976 | 19,619,020 | -0.07(-1.85%) |
Jun 13, 2016 | 4.028 | 4.073 | 4.020 | 4.050 | 10,723,667 | +0.00(+0.00%) |
Jun 10, 2016 | 4.140 | 4.140 | 4.050 | 4.050 | 9,828,982 | -0.17(-4.08%) |
Jun 09, 2016 | 4.230 | 4.245 | 4.178 | 4.223 | 12,385,429 | -0.03(-0.70%) |
Jun 08, 2016 | 4.185 | 4.282 | 4.155 | 4.253 | 22,432,302 | +0.13(+3.27%) |
Jun 07, 2016 | 4.110 | 4.140 | 4.095 | 4.118 | 13,644,008 | -0.03(-0.72%) |
Jun 06, 2016 | 4.140 | 4.163 | 4.118 | 4.148 | 11,815,344 | +0.01(+0.36%) |
Jun 03, 2016 | 4.073 | 4.133 | 4.058 | 4.133 | 27,282,092 | +0.12(+2.99%) |
Jun 02, 2016 | 3.968 | 4.013 | 3.953 | 4.013 | 15,217,672 | -0.01(-0.37%) |
Jun 01, 2016 | 3.923 | 4.028 | 3.871 | 4.028 | 21,433,278 | +0.09(+2.28%) |
May 31, 2016 | 3.968 | 3.998 | 3.908 | 3.938 | 35,710,628 | -0.07(-1.68%) |
May 27, 2016 | 3.953 | 4.005 | 4.005 | 4.005 | 35,787,024 | +0.02(+0.56%) |
May 26, 2016 | 3.983 | 4.013 | 3.972 | 3.983 | 8,329,698 | +0.04(+0.95%) |
May 25, 2016 | 3.908 | 3.990 | 3.901 | 3.946 | 58,691,308 | +0.06(+1.54%) |
May 24, 2016 | 3.856 | 3.893 | 3.841 | 3.886 | 10,731,483 | +0.07(+1.76%) |
May 23, 2016 | 3.833 | 3.863 | 3.811 | 3.818 | 16,666,948 | -0.09(-2.30%) |
May 20, 2016 | 3.901 | 3.934 | 3.893 | 3.908 | 11,019,100 | +0.02(+0.58%) |
May 19, 2016 | 3.818 | 3.893 | 3.807 | 3.886 | 25,017,504 | +0.04(+0.97%) |
May 18, 2016 | 3.878 | 3.931 | 3.818 | 3.848 | 16,521,302 | -0.10(-2.47%) |
May 17, 2016 | 3.938 | 3.968 | 3.901 | 3.946 | 15,924,132 | -0.04(-0.94%) |
May 16, 2016 | 3.946 | 3.998 | 3.946 | 3.983 | 9,263,558 | +0.03(+0.76%) |
May 13, 2016 | 4.073 | 4.095 | 3.946 | 3.953 | 16,594,648 | -0.16(-4.00%) |
May 12, 2016 | 4.050 | 4.125 | 3.990 | 4.118 | 37,615,784 | +0.04(+1.10%) |
May 11, 2016 | 4.118 | 4.125 | 4.035 | 4.073 | 14,911,093 | +0.01(+0.18%) |
May 10, 2016 | 4.035 | 4.080 | 4.013 | 4.065 | 13,902,055 | +0.08(+2.07%) |
May 09, 2016 | 3.976 | 3.990 | 3.845 | 3.983 | 23,940,420 | -0.01(-0.19%) |
May 06, 2016 | 4.005 | 4.028 | 3.968 | 3.990 | 26,600,398 | -0.01(-0.37%) |
May 05, 2016 | 4.110 | 4.110 | 4.001 | 4.005 | 17,374,592 | -0.10(-2.37%) |
May 04, 2016 | 4.043 | 4.125 | 4.020 | 4.103 | 17,816,140 | +0.02(+0.55%) |
May 03, 2016 | 4.043 | 4.118 | 4.020 | 4.080 | 22,105,498 | -0.07(-1.80%) |
May 02, 2016 | 4.148 | 4.170 | 4.118 | 4.155 | 14,626,845 | -0.03(-0.72%) |
Apr 29, 2016 | 4.178 | 4.193 | 4.095 | 4.185 | 24,712,836 | +0.04(+1.08%) |
Apr 28, 2016 | 4.080 | 4.155 | 4.080 | 4.140 | 17,625,574 | +0.06(+1.47%) |
Apr 27, 2016 | 4.065 | 4.103 | 4.028 | 4.080 | 19,785,206 | +0.02(+0.55%) |
Apr 26, 2016 | 4.035 | 4.065 | 4.002 | 4.058 | 29,496,628 | +0.04(+1.12%) |
Apr 25, 2016 | 4.013 | 4.020 | 3.976 | 4.013 | 6,125,531 | +0.02(+0.56%) |
Apr 22, 2016 | 3.953 | 4.039 | 3.946 | 3.990 | 15,459,963 | -0.04(-1.11%) |
Apr 21, 2016 | 4.073 | 4.077 | 3.976 | 4.035 | 17,091,906 | +0.00(+0.00%) |
Apr 20, 2016 | 3.998 | 4.050 | 3.976 | 4.035 | 22,959,100 | +0.01(+0.19%) |
Apr 19, 2016 | 3.938 | 4.035 | 3.931 | 4.028 | 15,468,554 | +0.11(+2.87%) |
Apr 18, 2016 | 3.908 | 3.968 | 3.886 | 3.916 | 25,068,996 | -0.08(-2.06%) |
Apr 15, 2016 | 3.953 | 4.005 | 3.946 | 3.998 | 19,508,474 | +0.01(+0.19%) |
Apr 14, 2016 | 3.908 | 4.005 | 3.878 | 3.990 | 18,518,618 | +0.07(+1.72%) |
Apr 13, 2016 | 3.908 | 3.946 | 3.882 | 3.923 | 26,832,880 | +0.03(+0.77%) |
Apr 12, 2016 | 3.848 | 3.901 | 3.796 | 3.893 | 16,224,158 | +0.02(+0.58%) |
Apr 11, 2016 | 3.886 | 3.893 | 3.818 | 3.871 | 20,511,110 | +0.05(+1.37%) |
Apr 08, 2016 | 3.841 | 3.848 | 3.773 | 3.818 | 18,941,054 | +0.07(+1.80%) |
Apr 07, 2016 | 3.781 | 3.800 | 3.713 | 3.751 | 13,496,485 | -0.03(-0.79%) |
Apr 06, 2016 | 3.758 | 3.788 | 3.713 | 3.781 | 9,287,317 | -0.03(-0.79%) |
Apr 05, 2016 | 3.788 | 3.811 | 3.736 | 3.811 | 13,609,512 | -0.01(-0.20%) |
Apr 04, 2016 | 3.856 | 3.871 | 3.796 | 3.818 | 19,407,978 | -0.10(-2.67%) |