Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.246 | 3.271 | 3.217 | 3.250 | 5,993,150 | -0.01(-0.38%) |
Jun 29, 2016 | 3.225 | 3.263 | 3.221 | 3.263 | 3,789,291 | +0.04(+1.16%) |
Jun 28, 2016 | 3.175 | 3.229 | 3.171 | 3.225 | 3,960,231 | +0.09(+2.83%) |
Jun 27, 2016 | 3.202 | 3.227 | 3.133 | 3.137 | 6,932,126 | -0.07(-2.05%) |
Jun 24, 2016 | 3.112 | 3.256 | 3.083 | 3.202 | 8,597,464 | -0.03(-0.89%) |
Jun 23, 2016 | 3.248 | 3.248 | 3.219 | 3.231 | 3,933,168 | +0.03(+0.90%) |
Jun 22, 2016 | 3.215 | 3.231 | 3.202 | 3.202 | 3,004,465 | +0.00(+0.00%) |
Jun 21, 2016 | 3.190 | 3.223 | 3.186 | 3.202 | 2,805,636 | +0.02(+0.65%) |
Jun 20, 2016 | 3.231 | 3.260 | 3.178 | 3.182 | 5,118,663 | -0.00(-0.13%) |
Jun 17, 2016 | 3.153 | 3.207 | 3.145 | 3.186 | 5,725,628 | +0.02(+0.78%) |
Jun 16, 2016 | 3.116 | 3.174 | 3.104 | 3.161 | 3,131,758 | +0.04(+1.32%) |
Jun 15, 2016 | 3.083 | 3.145 | 3.083 | 3.120 | 3,820,650 | +0.05(+1.61%) |
Jun 14, 2016 | 3.133 | 3.149 | 3.067 | 3.071 | 6,332,258 | -0.07(-2.10%) |
Jun 13, 2016 | 3.223 | 3.223 | 3.128 | 3.137 | 5,058,102 | -0.09(-2.68%) |
Jun 10, 2016 | 3.207 | 3.248 | 3.194 | 3.223 | 5,919,041 | +0.02(+0.51%) |
Jun 09, 2016 | 3.174 | 3.207 | 3.157 | 3.207 | 5,459,137 | +0.04(+1.17%) |
Jun 08, 2016 | 3.178 | 3.186 | 3.161 | 3.170 | 1,935,095 | -0.00(-0.13%) |
Jun 07, 2016 | 3.178 | 3.180 | 3.149 | 3.174 | 3,074,457 | +0.01(+0.26%) |
Jun 06, 2016 | 3.153 | 3.182 | 3.149 | 3.165 | 3,677,898 | +0.02(+0.52%) |
Jun 03, 2016 | 3.161 | 3.165 | 3.145 | 3.149 | 3,406,931 | -0.02(-0.52%) |
Jun 02, 2016 | 3.145 | 3.165 | 3.124 | 3.165 | 3,587,188 | +0.02(+0.65%) |
Jun 01, 2016 | 3.096 | 3.145 | 3.083 | 3.145 | 5,355,766 | +0.06(+1.86%) |
May 31, 2016 | 3.116 | 3.124 | 3.087 | 3.087 | 3,692,875 | -0.02(-0.66%) |
May 27, 2016 | 3.100 | 3.108 | 3.108 | 3.108 | 2,566,586 | +0.00(+0.13%) |
May 26, 2016 | 3.112 | 3.112 | 3.054 | 3.104 | 3,567,134 | +0.02(+0.58%) |
May 25, 2016 | 3.074 | 3.090 | 3.066 | 3.086 | 4,249,475 | +0.03(+0.93%) |
May 24, 2016 | 3.049 | 3.062 | 3.041 | 3.057 | 3,484,384 | +0.01(+0.27%) |
May 23, 2016 | 3.057 | 3.057 | 3.013 | 3.049 | 3,242,363 | +0.02(+0.54%) |
May 20, 2016 | 3.045 | 3.053 | 3.013 | 3.033 | 3,739,196 | +0.01(+0.40%) |
May 19, 2016 | 3.062 | 3.062 | 3.005 | 3.021 | 4,385,147 | -0.01(-0.40%) |
May 18, 2016 | 3.053 | 3.066 | 3.017 | 3.033 | 3,888,304 | -0.02(-0.80%) |
May 17, 2016 | 3.049 | 3.078 | 3.037 | 3.057 | 4,282,478 | +0.00(+0.00%) |
May 16, 2016 | 3.070 | 3.074 | 3.049 | 3.057 | 4,758,345 | -0.02(-0.66%) |
May 13, 2016 | 3.049 | 3.078 | 3.037 | 3.078 | 3,795,146 | +0.02(+0.53%) |
May 12, 2016 | 3.033 | 3.066 | 3.001 | 3.062 | 7,119,450 | +0.05(+1.62%) |
May 11, 2016 | 2.988 | 3.041 | 2.976 | 3.013 | 7,797,763 | +0.00(+0.00%) |
May 10, 2016 | 2.976 | 3.025 | 2.960 | 3.013 | 4,744,117 | +0.05(+1.79%) |
May 09, 2016 | 2.996 | 3.009 | 2.931 | 2.960 | 5,820,025 | -0.04(-1.36%) |
May 06, 2016 | 2.988 | 3.013 | 2.972 | 3.001 | 2,627,263 | +0.00(+0.14%) |
May 05, 2016 | 3.029 | 3.041 | 2.988 | 2.996 | 3,315,503 | -0.02(-0.67%) |
May 04, 2016 | 3.005 | 3.037 | 2.984 | 3.017 | 2,553,798 | +0.00(+0.00%) |
May 03, 2016 | 3.005 | 3.017 | 2.968 | 3.017 | 3,871,432 | -0.00(-0.13%) |
May 02, 2016 | 3.041 | 3.049 | 2.996 | 3.021 | 4,963,334 | -0.02(-0.67%) |
Apr 29, 2016 | 3.029 | 3.053 | 3.011 | 3.041 | 4,036,291 | +0.02(+0.67%) |
Apr 28, 2016 | 3.037 | 3.062 | 2.996 | 3.021 | 6,582,927 | -0.05(-1.59%) |
Apr 27, 2016 | 3.131 | 3.131 | 3.049 | 3.070 | 6,686,433 | -0.04(-1.26%) |
Apr 26, 2016 | 3.077 | 3.117 | 3.071 | 3.109 | 7,706,557 | +0.04(+1.31%) |
Apr 25, 2016 | 3.065 | 3.077 | 3.037 | 3.069 | 5,958,182 | +0.01(+0.39%) |
Apr 22, 2016 | 3.004 | 3.057 | 3.000 | 3.057 | 7,375,869 | +0.05(+1.60%) |
Apr 21, 2016 | 3.020 | 3.033 | 2.986 | 3.008 | 4,017,001 | -0.01(-0.27%) |
Apr 20, 2016 | 2.996 | 3.016 | 2.992 | 3.016 | 2,963,106 | +0.01(+0.40%) |
Apr 19, 2016 | 3.004 | 3.012 | 2.992 | 3.004 | 3,275,885 | +0.02(+0.67%) |
Apr 18, 2016 | 2.948 | 3.012 | 2.940 | 2.984 | 4,695,621 | +0.04(+1.23%) |
Apr 15, 2016 | 2.952 | 2.952 | 2.920 | 2.948 | 2,980,446 | +0.00(+0.14%) |
Apr 14, 2016 | 2.968 | 2.984 | 2.940 | 2.944 | 2,807,532 | -0.02(-0.81%) |
Apr 13, 2016 | 2.976 | 3.016 | 2.956 | 2.968 | 6,243,397 | +0.01(+0.27%) |
Apr 12, 2016 | 2.940 | 2.972 | 2.938 | 2.960 | 3,780,268 | +0.03(+0.96%) |
Apr 11, 2016 | 2.928 | 2.948 | 2.924 | 2.932 | 3,957,336 | +0.00(+0.14%) |
Apr 08, 2016 | 2.924 | 2.930 | 2.904 | 2.928 | 3,558,994 | +0.03(+0.97%) |
Apr 07, 2016 | 2.888 | 2.916 | 2.876 | 2.900 | 2,775,261 | +0.01(+0.28%) |
Apr 06, 2016 | 2.888 | 2.920 | 2.876 | 2.892 | 3,704,349 | +0.01(+0.28%) |
Apr 05, 2016 | 2.852 | 2.908 | 2.839 | 2.884 | 5,522,335 | +0.01(+0.28%) |
Apr 04, 2016 | 2.924 | 2.940 | 2.856 | 2.876 | 5,083,771 | -0.05(-1.65%) |