Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.281 | 4.281 | 4.057 | 4.161 | 16,936,600 | -0.02(-0.38%) |
Jun 29, 2016 | 4.033 | 4.237 | 4.033 | 4.177 | 16,228,659 | +0.22(+5.67%) |
Jun 28, 2016 | 3.953 | 4.113 | 3.937 | 3.953 | 14,310,807 | -0.10(-2.54%) |
Jun 27, 2016 | 4.128 | 4.192 | 3.920 | 4.056 | 25,814,448 | -0.02(-0.39%) |
Jun 24, 2016 | 4.200 | 4.248 | 3.992 | 4.072 | 24,905,910 | +0.20(+5.15%) |
Jun 23, 2016 | 3.905 | 3.952 | 3.841 | 3.873 | 10,357,735 | -0.06(-1.62%) |
Jun 22, 2016 | 3.801 | 3.968 | 3.729 | 3.936 | 16,182,070 | +0.18(+4.67%) |
Jun 21, 2016 | 3.777 | 3.833 | 3.721 | 3.761 | 12,763,639 | -0.10(-2.48%) |
Jun 20, 2016 | 3.769 | 3.944 | 3.737 | 3.857 | 16,234,612 | +0.00(+0.00%) |
Jun 17, 2016 | 4.032 | 4.032 | 3.805 | 3.857 | 69,377,944 | -0.09(-2.23%) |
Jun 16, 2016 | 4.280 | 4.296 | 3.865 | 3.944 | 23,253,770 | -0.11(-2.76%) |
Jun 15, 2016 | 3.825 | 4.112 | 3.793 | 4.056 | 19,425,644 | +0.20(+5.18%) |
Jun 14, 2016 | 3.928 | 3.944 | 3.793 | 3.857 | 14,876,418 | -0.04(-1.02%) |
Jun 13, 2016 | 4.176 | 4.176 | 3.809 | 3.897 | 20,063,954 | -0.09(-2.20%) |
Jun 10, 2016 | 4.224 | 4.280 | 3.936 | 3.984 | 23,386,900 | -0.22(-5.31%) |
Jun 09, 2016 | 4.120 | 4.240 | 4.080 | 4.208 | 15,158,797 | +0.06(+1.54%) |
Jun 08, 2016 | 4.152 | 4.264 | 4.112 | 4.144 | 21,656,398 | +0.15(+3.80%) |
Jun 07, 2016 | 3.976 | 4.032 | 3.897 | 3.992 | 12,876,524 | -0.04(-0.99%) |
Jun 06, 2016 | 3.841 | 4.032 | 3.773 | 4.032 | 25,904,840 | +0.20(+5.21%) |
Jun 03, 2016 | 3.673 | 3.833 | 3.625 | 3.833 | 23,661,212 | +0.47(+14.01%) |
Jun 02, 2016 | 3.354 | 3.417 | 3.290 | 3.362 | 9,848,729 | +0.00(+0.00%) |
Jun 01, 2016 | 3.393 | 3.457 | 3.258 | 3.362 | 11,895,345 | +0.02(+0.72%) |
May 31, 2016 | 3.298 | 3.449 | 3.274 | 3.338 | 15,710,144 | +0.01(+0.24%) |
May 27, 2016 | 3.433 | 3.330 | 3.330 | 3.330 | 13,621,605 | -0.18(-5.01%) |
May 26, 2016 | 3.561 | 3.585 | 3.457 | 3.505 | 13,382,424 | +0.01(+0.23%) |
May 25, 2016 | 3.409 | 3.513 | 3.258 | 3.497 | 19,157,274 | +0.08(+2.34%) |
May 24, 2016 | 3.577 | 3.633 | 3.393 | 3.417 | 24,517,526 | -0.26(-7.16%) |
May 23, 2016 | 3.633 | 3.785 | 3.617 | 3.681 | 11,026,508 | -0.09(-2.33%) |
May 20, 2016 | 3.833 | 3.873 | 3.633 | 3.769 | 15,253,516 | -0.03(-0.84%) |
May 19, 2016 | 3.529 | 3.817 | 3.489 | 3.801 | 24,851,766 | +0.13(+3.48%) |
May 18, 2016 | 3.976 | 4.040 | 3.665 | 3.673 | 25,447,262 | -0.37(-9.09%) |
May 17, 2016 | 3.849 | 4.144 | 3.825 | 4.040 | 19,641,544 | +0.16(+4.12%) |
May 16, 2016 | 3.897 | 3.976 | 3.833 | 3.881 | 13,889,908 | +0.09(+2.32%) |
May 13, 2016 | 3.777 | 3.897 | 3.741 | 3.793 | 13,118,968 | +0.02(+0.42%) |
May 12, 2016 | 3.881 | 3.968 | 3.737 | 3.777 | 21,410,496 | -0.06(-1.46%) |
May 11, 2016 | 3.801 | 3.873 | 3.593 | 3.833 | 22,627,854 | +0.16(+4.35%) |
May 10, 2016 | 3.449 | 3.705 | 3.385 | 3.673 | 19,056,328 | +0.22(+6.24%) |
May 09, 2016 | 3.545 | 3.593 | 3.425 | 3.457 | 17,691,344 | -0.30(-7.87%) |
May 06, 2016 | 3.705 | 3.793 | 3.665 | 3.753 | 24,882,904 | +0.16(+4.44%) |
May 05, 2016 | 3.529 | 3.657 | 3.497 | 3.593 | 20,061,632 | +0.22(+6.64%) |
May 04, 2016 | 3.457 | 3.641 | 3.258 | 3.370 | 23,092,174 | -0.26(-7.25%) |
May 03, 2016 | 3.785 | 3.817 | 3.545 | 3.633 | 17,278,474 | -0.13(-3.40%) |
May 02, 2016 | 4.096 | 4.096 | 3.713 | 3.761 | 29,980,338 | -0.19(-4.85%) |
Apr 29, 2016 | 3.753 | 3.984 | 3.737 | 3.952 | 29,831,018 | +0.31(+8.55%) |
Apr 28, 2016 | 3.521 | 3.713 | 3.477 | 3.641 | 16,898,768 | +0.19(+5.56%) |
Apr 27, 2016 | 3.505 | 3.513 | 3.369 | 3.449 | 15,449,771 | -0.02(-0.69%) |
Apr 26, 2016 | 3.385 | 3.473 | 3.298 | 3.473 | 11,667,454 | +0.11(+3.33%) |
Apr 25, 2016 | 3.449 | 3.457 | 3.322 | 3.362 | 13,802,128 | -0.04(-1.17%) |
Apr 22, 2016 | 3.465 | 3.537 | 3.338 | 3.401 | 18,667,344 | -0.10(-2.74%) |
Apr 21, 2016 | 3.569 | 3.609 | 3.437 | 3.497 | 24,586,804 | +0.08(+2.34%) |
Apr 20, 2016 | 3.553 | 3.625 | 3.409 | 3.417 | 25,515,568 | -0.10(-2.73%) |
Apr 19, 2016 | 3.489 | 3.553 | 3.441 | 3.513 | 23,587,724 | +0.18(+5.52%) |
Apr 18, 2016 | 3.298 | 3.346 | 3.250 | 3.330 | 17,058,702 | +0.11(+3.47%) |
Apr 15, 2016 | 3.106 | 3.258 | 3.074 | 3.218 | 19,563,168 | +0.18(+5.77%) |
Apr 14, 2016 | 3.154 | 3.218 | 2.970 | 3.042 | 22,698,786 | -0.15(-4.75%) |
Apr 13, 2016 | 3.194 | 3.274 | 3.154 | 3.194 | 17,211,322 | -0.10(-2.91%) |
Apr 12, 2016 | 3.202 | 3.338 | 3.123 | 3.290 | 33,543,678 | +0.12(+3.78%) |
Apr 11, 2016 | 3.002 | 3.178 | 2.994 | 3.170 | 40,128,664 | +0.30(+10.58%) |
Apr 08, 2016 | 2.627 | 2.930 | 2.623 | 2.866 | 26,063,290 | +0.24(+9.12%) |
Apr 07, 2016 | 2.547 | 2.643 | 2.531 | 2.627 | 17,286,890 | +0.14(+5.79%) |
Apr 06, 2016 | 2.443 | 2.491 | 2.403 | 2.483 | 9,162,349 | +0.01(+0.32%) |
Apr 05, 2016 | 2.467 | 2.483 | 2.379 | 2.475 | 12,543,535 | +0.06(+2.31%) |
Apr 04, 2016 | 2.451 | 2.475 | 2.395 | 2.419 | 11,419,796 | -0.06(-2.26%) |