Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.020 | 4.048 | 3.942 | 3.953 | 65,843 | -0.05(-1.29%) |
Jun 29, 2016 | 3.963 | 4.051 | 3.953 | 4.004 | 50,720 | +0.07(+1.70%) |
Jun 28, 2016 | 3.896 | 3.953 | 3.896 | 3.937 | 44,431 | +0.07(+1.73%) |
Jun 27, 2016 | 3.901 | 3.906 | 3.866 | 3.870 | 46,802 | -0.03(-0.79%) |
Jun 24, 2016 | 3.911 | 4.004 | 3.891 | 3.901 | 87,227 | -0.07(-1.69%) |
Jun 23, 2016 | 3.973 | 4.004 | 3.968 | 3.968 | 85,011 | +0.03(+0.65%) |
Jun 22, 2016 | 3.963 | 4.004 | 3.937 | 3.942 | 69,211 | -0.01(-0.38%) |
Jun 21, 2016 | 3.962 | 3.968 | 3.952 | 3.957 | 25,351 | +0.01(+0.26%) |
Jun 20, 2016 | 3.932 | 3.962 | 3.932 | 3.947 | 43,026 | +0.04(+0.92%) |
Jun 17, 2016 | 3.947 | 3.952 | 3.901 | 3.911 | 56,448 | -0.03(-0.78%) |
Jun 16, 2016 | 3.957 | 3.957 | 3.937 | 3.942 | 26,257 | -0.03(-0.65%) |
Jun 15, 2016 | 3.968 | 3.973 | 3.942 | 3.968 | 36,273 | +0.00(+0.00%) |
Jun 14, 2016 | 3.983 | 3.983 | 3.952 | 3.968 | 15,146 | -0.01(-0.13%) |
Jun 13, 2016 | 3.993 | 3.998 | 3.973 | 3.973 | 16,258 | -0.01(-0.26%) |
Jun 10, 2016 | 4.009 | 4.019 | 3.983 | 3.983 | 27,547 | -0.03(-0.64%) |
Jun 09, 2016 | 3.993 | 4.014 | 3.993 | 4.009 | 43,525 | +0.01(+0.26%) |
Jun 08, 2016 | 4.009 | 4.029 | 3.993 | 3.998 | 23,447 | +0.02(+0.39%) |
Jun 07, 2016 | 3.993 | 4.014 | 3.978 | 3.983 | 46,782 | +0.00(+0.00%) |
Jun 06, 2016 | 3.968 | 3.983 | 3.962 | 3.983 | 35,919 | +0.03(+0.72%) |
Jun 03, 2016 | 3.932 | 3.957 | 3.932 | 3.955 | 61,112 | +0.02(+0.58%) |
Jun 02, 2016 | 3.947 | 3.973 | 3.921 | 3.932 | 41,356 | -0.01(-0.13%) |
Jun 01, 2016 | 3.947 | 3.973 | 3.932 | 3.937 | 33,725 | +0.02(+0.39%) |
May 31, 2016 | 3.916 | 3.978 | 3.916 | 3.921 | 51,647 | +0.01(+0.13%) |
May 27, 2016 | 3.942 | 3.916 | 3.916 | 3.916 | 35,069 | -0.01(-0.26%) |
May 26, 2016 | 3.926 | 3.967 | 3.926 | 3.926 | 89,505 | +0.02(+0.52%) |
May 25, 2016 | 3.896 | 3.942 | 3.896 | 3.906 | 43,957 | +0.03(+0.66%) |
May 24, 2016 | 3.916 | 3.916 | 3.875 | 3.880 | 47,657 | -0.02(-0.40%) |
May 23, 2016 | 3.880 | 3.906 | 3.875 | 3.896 | 68,058 | +0.02(+0.53%) |
May 20, 2016 | 3.849 | 3.891 | 3.839 | 3.875 | 50,437 | +0.04(+0.95%) |
May 19, 2016 | 3.849 | 3.849 | 3.813 | 3.839 | 67,735 | -0.02(-0.40%) |
May 18, 2016 | 3.834 | 3.864 | 3.823 | 3.854 | 91,778 | +0.03(+0.80%) |
May 17, 2016 | 3.844 | 3.857 | 3.808 | 3.823 | 136,630 | -0.02(-0.53%) |
May 16, 2016 | 3.823 | 3.845 | 3.823 | 3.844 | 51,978 | +0.02(+0.53%) |
May 13, 2016 | 3.859 | 3.864 | 3.818 | 3.823 | 43,358 | -0.02(-0.53%) |
May 12, 2016 | 3.844 | 3.864 | 3.823 | 3.844 | 52,596 | +0.01(+0.13%) |
May 11, 2016 | 3.808 | 3.844 | 3.808 | 3.839 | 43,493 | +0.03(+0.67%) |
May 10, 2016 | 3.813 | 3.829 | 3.808 | 3.813 | 79,013 | +0.01(+0.27%) |
May 09, 2016 | 3.808 | 3.809 | 3.798 | 3.803 | 81,519 | -0.01(-0.13%) |
May 06, 2016 | 3.793 | 3.808 | 3.788 | 3.808 | 25,334 | +0.01(+0.27%) |
May 05, 2016 | 3.823 | 3.823 | 3.793 | 3.798 | 56,374 | -0.01(-0.13%) |
May 04, 2016 | 3.818 | 3.818 | 3.793 | 3.803 | 23,683 | -0.01(-0.27%) |
May 03, 2016 | 3.803 | 3.813 | 3.793 | 3.813 | 26,725 | +0.01(+0.13%) |
May 02, 2016 | 3.829 | 3.829 | 3.808 | 3.808 | 28,390 | +0.00(+0.00%) |
Apr 29, 2016 | 3.829 | 3.844 | 3.788 | 3.808 | 61,059 | -0.01(-0.13%) |
Apr 28, 2016 | 3.813 | 3.859 | 3.808 | 3.813 | 61,196 | -0.01(-0.27%) |
Apr 27, 2016 | 3.803 | 3.834 | 3.803 | 3.823 | 106,066 | +0.03(+0.67%) |
Apr 26, 2016 | 3.798 | 3.864 | 3.793 | 3.798 | 98,579 | +0.00(+0.00%) |
Apr 25, 2016 | 3.798 | 3.803 | 3.783 | 3.798 | 83,391 | +0.01(+0.28%) |
Apr 22, 2016 | 3.813 | 3.818 | 3.787 | 3.787 | 137,978 | -0.03(-0.82%) |
Apr 21, 2016 | 3.854 | 3.926 | 3.818 | 3.818 | 100,290 | -0.03(-0.66%) |
Apr 20, 2016 | 3.880 | 3.885 | 3.834 | 3.844 | 36,636 | -0.01(-0.25%) |
Apr 19, 2016 | 3.879 | 3.884 | 3.823 | 3.854 | 60,412 | -0.02(-0.53%) |
Apr 18, 2016 | 3.803 | 3.879 | 3.803 | 3.874 | 49,097 | +0.09(+2.28%) |
Apr 15, 2016 | 3.818 | 3.859 | 3.777 | 3.787 | 97,384 | -0.02(-0.40%) |
Apr 14, 2016 | 3.782 | 3.838 | 3.752 | 3.803 | 67,201 | +0.04(+1.08%) |
Apr 13, 2016 | 3.731 | 3.767 | 3.716 | 3.762 | 111,669 | +0.03(+0.68%) |
Apr 12, 2016 | 3.711 | 3.737 | 3.711 | 3.737 | 107,960 | +0.03(+0.69%) |
Apr 11, 2016 | 3.701 | 3.726 | 3.701 | 3.711 | 47,084 | +0.02(+0.41%) |
Apr 08, 2016 | 3.721 | 3.726 | 3.696 | 3.696 | 36,284 | +0.02(+0.55%) |
Apr 07, 2016 | 3.701 | 3.711 | 3.675 | 3.675 | 77,504 | -0.03(-0.82%) |
Apr 06, 2016 | 3.686 | 3.711 | 3.655 | 3.706 | 80,437 | +0.02(+0.41%) |
Apr 05, 2016 | 3.681 | 3.701 | 3.681 | 3.691 | 59,516 | -0.02(-0.41%) |
Apr 04, 2016 | 3.701 | 3.711 | 3.696 | 3.706 | 39,509 | +0.00(+0.00%) |