Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.560 | 3.590 | 3.410 | 3.590 | 835,738 | +0.02(+0.56%) |
Jun 29, 2016 | 3.460 | 3.600 | 3.440 | 3.570 | 780,632 | +0.16(+4.69%) |
Jun 28, 2016 | 3.220 | 3.480 | 3.190 | 3.410 | 933,235 | +0.14(+4.28%) |
Jun 27, 2016 | 3.500 | 3.507 | 3.240 | 3.270 | 1,294,997 | -0.18(-5.22%) |
Jun 24, 2016 | 3.730 | 3.750 | 3.310 | 3.450 | 5,438,177 | +0.19(+5.83%) |
Jun 23, 2016 | 3.230 | 3.480 | 3.200 | 3.260 | 1,210,727 | -0.04(-1.21%) |
Jun 22, 2016 | 3.240 | 3.342 | 3.130 | 3.300 | 749,729 | -0.02(-0.60%) |
Jun 21, 2016 | 3.130 | 3.320 | 3.130 | 3.320 | 624,539 | -0.03(-0.90%) |
Jun 20, 2016 | 3.260 | 3.360 | 3.120 | 3.350 | 611,781 | +0.01(+0.30%) |
Jun 17, 2016 | 3.430 | 3.490 | 3.270 | 3.340 | 1,090,287 | -0.09(-2.62%) |
Jun 16, 2016 | 3.770 | 3.820 | 3.360 | 3.430 | 1,173,325 | -0.08(-2.28%) |
Jun 15, 2016 | 3.330 | 3.540 | 3.300 | 3.510 | 1,091,008 | +0.20(+6.04%) |
Jun 14, 2016 | 3.350 | 3.400 | 3.200 | 3.310 | 614,367 | -0.06(-1.78%) |
Jun 13, 2016 | 3.610 | 3.610 | 3.260 | 3.370 | 880,346 | -0.08(-2.32%) |
Jun 10, 2016 | 3.600 | 3.750 | 3.334 | 3.450 | 1,038,761 | -0.05(-1.43%) |
Jun 09, 2016 | 3.450 | 3.590 | 3.370 | 3.500 | 693,470 | +0.02(+0.57%) |
Jun 08, 2016 | 3.460 | 3.600 | 3.450 | 3.480 | 953,736 | +0.15(+4.50%) |
Jun 07, 2016 | 3.410 | 3.450 | 3.300 | 3.330 | 525,044 | -0.15(-4.31%) |
Jun 06, 2016 | 3.490 | 3.510 | 3.350 | 3.480 | 810,253 | +0.08(+2.35%) |
Jun 03, 2016 | 3.200 | 3.490 | 3.200 | 3.400 | 1,277,696 | +0.40(+13.33%) |
Jun 02, 2016 | 3.030 | 3.090 | 2.960 | 3.000 | 298,718 | -0.09(-2.91%) |
Jun 01, 2016 | 3.110 | 3.150 | 3.000 | 3.090 | 516,272 | +0.00(+0.00%) |
May 31, 2016 | 2.910 | 3.130 | 2.820 | 3.090 | 902,477 | +0.11(+3.69%) |
May 27, 2016 | 3.100 | 2.980 | 2.980 | 2.980 | 915,700 | -0.18(-5.70%) |
May 26, 2016 | 3.310 | 3.430 | 3.130 | 3.160 | 509,322 | +0.01(+0.32%) |
May 25, 2016 | 2.930 | 3.150 | 2.900 | 3.150 | 696,774 | +0.15(+5.00%) |
May 24, 2016 | 3.420 | 3.440 | 2.950 | 3.000 | 1,674,420 | -0.55(-15.49%) |
May 23, 2016 | 3.290 | 3.610 | 3.290 | 3.550 | 504,896 | +0.05(+1.43%) |
May 20, 2016 | 3.480 | 3.540 | 3.350 | 3.500 | 605,164 | +0.01(+0.29%) |
May 19, 2016 | 3.370 | 3.510 | 3.010 | 3.490 | 1,777,838 | -0.03(-0.85%) |
May 18, 2016 | 3.800 | 3.880 | 3.500 | 3.520 | 921,511 | -0.33(-8.57%) |
May 17, 2016 | 3.710 | 3.880 | 3.650 | 3.850 | 955,722 | +0.15(+4.05%) |
May 16, 2016 | 3.730 | 3.756 | 3.530 | 3.700 | 655,319 | +0.25(+7.25%) |
May 13, 2016 | 3.380 | 3.640 | 3.369 | 3.450 | 829,821 | +0.13(+3.92%) |
May 12, 2016 | 3.550 | 3.640 | 3.310 | 3.320 | 855,180 | -0.18(-5.14%) |
May 11, 2016 | 3.490 | 3.540 | 3.300 | 3.500 | 748,676 | +0.17(+5.11%) |
May 10, 2016 | 3.110 | 3.345 | 3.050 | 3.330 | 622,880 | +0.19(+6.05%) |
May 09, 2016 | 3.250 | 3.350 | 3.080 | 3.140 | 1,013,832 | -0.24(-7.10%) |
May 06, 2016 | 3.300 | 3.540 | 3.290 | 3.380 | 1,261,622 | +0.15(+4.64%) |
May 05, 2016 | 3.050 | 3.270 | 2.990 | 3.230 | 791,767 | +0.31(+10.62%) |
May 04, 2016 | 3.290 | 3.290 | 2.900 | 2.920 | 1,129,489 | -0.29(-9.03%) |
May 03, 2016 | 3.440 | 3.450 | 3.100 | 3.210 | 1,064,172 | -0.18(-5.31%) |
May 02, 2016 | 3.430 | 3.500 | 3.310 | 3.390 | 1,265,545 | +0.10(+3.04%) |
Apr 29, 2016 | 3.140 | 3.300 | 3.130 | 3.290 | 1,019,603 | +0.20(+6.47%) |
Apr 28, 2016 | 2.980 | 3.100 | 2.910 | 3.090 | 689,693 | +0.14(+4.75%) |
Apr 27, 2016 | 2.980 | 3.030 | 2.880 | 2.950 | 568,459 | -0.03(-1.01%) |
Apr 26, 2016 | 2.890 | 2.990 | 2.770 | 2.980 | 504,837 | +0.09(+3.11%) |
Apr 25, 2016 | 3.000 | 3.030 | 2.850 | 2.890 | 530,917 | -0.10(-3.34%) |
Apr 22, 2016 | 2.970 | 3.080 | 2.950 | 2.990 | 494,761 | +0.03(+1.01%) |
Apr 21, 2016 | 3.000 | 3.080 | 2.920 | 2.960 | 516,341 | +0.02(+0.68%) |
Apr 20, 2016 | 3.100 | 3.140 | 2.870 | 2.940 | 867,926 | -0.11(-3.61%) |
Apr 19, 2016 | 3.030 | 3.140 | 2.920 | 3.050 | 775,209 | +0.15(+5.17%) |
Apr 18, 2016 | 2.800 | 2.910 | 2.770 | 2.900 | 582,583 | +0.13(+4.69%) |
Apr 15, 2016 | 2.750 | 2.815 | 2.700 | 2.770 | 433,114 | +0.05(+1.84%) |
Apr 14, 2016 | 2.640 | 2.750 | 2.620 | 2.720 | 501,649 | +0.04(+1.49%) |
Apr 13, 2016 | 2.700 | 2.820 | 2.650 | 2.680 | 474,476 | -0.10(-3.60%) |
Apr 12, 2016 | 2.680 | 2.810 | 2.600 | 2.780 | 755,514 | +0.10(+3.73%) |
Apr 11, 2016 | 2.520 | 2.680 | 2.510 | 2.680 | 840,371 | +0.18(+7.20%) |
Apr 08, 2016 | 2.460 | 2.500 | 2.420 | 2.500 | 388,849 | +0.06(+2.46%) |
Apr 07, 2016 | 2.460 | 2.500 | 2.410 | 2.440 | 437,294 | +0.04(+1.67%) |
Apr 06, 2016 | 2.370 | 2.400 | 2.340 | 2.400 | 282,946 | +0.02(+0.84%) |
Apr 05, 2016 | 2.370 | 2.390 | 2.310 | 2.380 | 278,751 | +0.10(+4.39%) |
Apr 04, 2016 | 2.390 | 2.390 | 2.235 | 2.280 | 338,755 | -0.12(-5.00%) |