Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.759 | 3.786 | 3.690 | 3.690 | 1,541 | +0.10(+2.69%) |
Jun 28, 2016 | 3.497 | 3.593 | 3.593 | 3.593 | 3,189 | +0.03(+0.77%) |
Jun 27, 2016 | 3.448 | 3.655 | 3.448 | 3.566 | 2,617 | +0.12(+3.40%) |
Jun 24, 2016 | 3.635 | 3.635 | 3.448 | 3.448 | 1,816 | -0.34(-9.09%) |
Jun 23, 2016 | 3.655 | 3.793 | 3.655 | 3.793 | 2,095 | +0.12(+3.19%) |
Jun 21, 2016 | 3.462 | 3.676 | 3.676 | 3.676 | 1,739 | +0.12(+3.50%) |
Jun 16, 2016 | 3.552 | 3.552 | 3.552 | 3.552 | 1,884 | +0.14(+4.02%) |
Jun 15, 2016 | 3.517 | 3.551 | 3.276 | 3.415 | 3,141 | -0.10(-2.92%) |
Jun 10, 2016 | 3.531 | 3.517 | 3.517 | 3.517 | 10,149 | -0.01(-0.39%) |
Jun 09, 2016 | 3.635 | 3.635 | 3.531 | 3.531 | 10,507 | -0.09(-2.48%) |
Jun 06, 2016 | 3.621 | 3.621 | 3.621 | 3.621 | 1,594 | +0.08(+2.34%) |
Jun 03, 2016 | 3.538 | 3.538 | 3.538 | 3.538 | 173 | +0.02(+0.59%) |
Jun 02, 2016 | 3.517 | 3.579 | 3.517 | 3.517 | 2,944 | -0.01(-0.20%) |
Jun 01, 2016 | 3.635 | 3.635 | 3.524 | 3.524 | 1,664 | -0.20(-5.37%) |
May 31, 2016 | 3.517 | 3.759 | 3.517 | 3.724 | 2,113 | +0.21(+5.88%) |
May 27, 2016 | 3.538 | 3.518 | 3.518 | 3.518 | 3,624 | -0.16(-4.31%) |
May 26, 2016 | 3.563 | 3.690 | 3.563 | 3.676 | 1,899 | -0.08(-2.20%) |
May 24, 2016 | 3.793 | 3.759 | 3.759 | 3.759 | 2 | -0.05(-1.27%) |
May 23, 2016 | 3.959 | 3.966 | 3.807 | 3.807 | 1,449 | -0.23(-5.80%) |
May 20, 2016 | 3.973 | 4.042 | 3.945 | 4.042 | 736 | +0.11(+2.81%) |
May 19, 2016 | 3.986 | 3.986 | 3.931 | 3.931 | 5,743 | +0.00(+0.00%) |
May 18, 2016 | 4.138 | 4.138 | 3.931 | 3.931 | 1,847 | -0.08(-2.06%) |
May 17, 2016 | 4.136 | 4.136 | 4.014 | 4.014 | 1,026 | -0.12(-3.00%) |
May 16, 2016 | 4.138 | 4.138 | 4.138 | 4.138 | 800 | +0.20(+5.08%) |
May 13, 2016 | 4.400 | 4.400 | 3.938 | 3.938 | 4,639 | +0.00(+0.00%) |
May 12, 2016 | 4.138 | 4.138 | 3.938 | 3.938 | 6,233 | +0.01(+0.18%) |
May 11, 2016 | 4.138 | 4.138 | 3.931 | 3.931 | 11,220 | -0.06(-1.38%) |
May 10, 2016 | 4.000 | 4.000 | 3.931 | 3.986 | 6,114 | +0.06(+1.40%) |
May 09, 2016 | 4.138 | 4.138 | 3.800 | 3.931 | 4,764 | +0.17(+4.59%) |
May 05, 2016 | 3.621 | 3.759 | 3.759 | 3.759 | 869 | +0.03(+0.83%) |
May 02, 2016 | 3.642 | 3.728 | 3.728 | 3.728 | 57 | -0.24(-6.00%) |
Apr 29, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 724 | +0.41(+11.60%) |
Apr 28, 2016 | 3.621 | 3.621 | 3.554 | 3.554 | 5,677 | +0.04(+1.03%) |
Apr 27, 2016 | 3.517 | 3.517 | 3.517 | 3.517 | 1,538 | +0.00(+0.00%) |
Apr 26, 2016 | 3.517 | 3.517 | 3.517 | 3.517 | 1,188 | -0.08(-2.30%) |
Apr 25, 2016 | 3.607 | 3.614 | 3.586 | 3.600 | 1,319 | +0.14(+3.98%) |
Apr 22, 2016 | 3.517 | 3.538 | 3.442 | 3.462 | 4,268 | -0.12(-3.46%) |
Apr 21, 2016 | 3.483 | 3.586 | 3.483 | 3.586 | 3,492 | +0.14(+4.00%) |
Apr 20, 2016 | 3.517 | 3.586 | 3.448 | 3.448 | 6,807 | +0.00(+0.00%) |
Apr 19, 2016 | 3.311 | 3.547 | 3.207 | 3.448 | 49,348 | +0.13(+3.98%) |
Apr 18, 2016 | 3.317 | 3.317 | 3.276 | 3.316 | 2,991 | +0.14(+4.30%) |
Apr 15, 2016 | 3.179 | 3.364 | 3.179 | 3.179 | 6,875 | +0.01(+0.22%) |
Apr 14, 2016 | 3.269 | 3.275 | 3.173 | 3.173 | 3,672 | +0.01(+0.22%) |
Apr 13, 2016 | 3.076 | 3.255 | 3.076 | 3.166 | 4,559 | +0.07(+2.23%) |
Apr 12, 2016 | 3.150 | 3.276 | 3.035 | 3.097 | 18,761 | -0.18(-5.47%) |
Apr 11, 2016 | 3.255 | 3.276 | 3.069 | 3.276 | 16,740 | -0.13(-3.85%) |
Apr 08, 2016 | 3.414 | 3.414 | 3.255 | 3.407 | 7,746 | +0.08(+2.49%) |
Apr 07, 2016 | 3.321 | 3.328 | 3.321 | 3.324 | 3,050 | -0.02(-0.62%) |
Apr 06, 2016 | 3.421 | 3.421 | 3.255 | 3.345 | 5,203 | -0.16(-4.53%) |
Apr 05, 2016 | 3.551 | 3.551 | 3.504 | 3.504 | 1,461 | -0.08(-2.12%) |
Apr 04, 2016 | 3.585 | 3.585 | 3.580 | 3.580 | 653 | +0.10(+2.77%) |