Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.781 | 3.899 | 3.744 | 3.895 | 85,373,120 | +0.14(+3.64%) |
Jun 29, 2016 | 3.660 | 3.784 | 3.653 | 3.758 | 107,360,536 | +0.19(+5.20%) |
Jun 28, 2016 | 3.464 | 3.577 | 3.461 | 3.573 | 102,700,368 | +0.21(+6.27%) |
Jun 27, 2016 | 3.488 | 3.493 | 3.308 | 3.362 | 122,291,952 | -0.21(-5.82%) |
Jun 24, 2016 | 3.639 | 3.815 | 3.542 | 3.570 | 167,704,272 | -0.50(-12.25%) |
Jun 23, 2016 | 3.994 | 4.069 | 3.945 | 4.068 | 65,657,504 | +0.16(+4.22%) |
Jun 22, 2016 | 3.940 | 4.005 | 3.892 | 3.903 | 53,198,532 | -0.03(-0.65%) |
Jun 21, 2016 | 3.914 | 3.953 | 3.886 | 3.929 | 44,445,756 | +0.04(+1.00%) |
Jun 20, 2016 | 3.958 | 4.008 | 3.884 | 3.890 | 71,673,472 | +0.07(+1.80%) |
Jun 17, 2016 | 3.941 | 3.941 | 3.795 | 3.821 | 86,051,176 | -0.14(-3.42%) |
Jun 16, 2016 | 3.871 | 3.972 | 3.792 | 3.957 | 84,525,904 | +0.03(+0.72%) |
Jun 15, 2016 | 3.990 | 4.003 | 3.907 | 3.928 | 54,749,624 | -0.04(-0.90%) |
Jun 14, 2016 | 3.930 | 4.003 | 3.874 | 3.964 | 72,906,128 | +0.00(+0.05%) |
Jun 13, 2016 | 3.998 | 4.062 | 3.947 | 3.962 | 61,283,960 | -0.10(-2.57%) |
Jun 10, 2016 | 4.095 | 4.116 | 4.021 | 4.066 | 83,340,176 | -0.14(-3.36%) |
Jun 09, 2016 | 4.176 | 4.220 | 4.152 | 4.208 | 51,321,720 | -0.02(-0.44%) |
Jun 08, 2016 | 4.231 | 4.253 | 4.181 | 4.226 | 42,382,004 | +0.02(+0.44%) |
Jun 07, 2016 | 4.251 | 4.258 | 4.200 | 4.208 | 39,673,088 | -0.03(-0.71%) |
Jun 06, 2016 | 4.212 | 4.271 | 4.194 | 4.238 | 44,299,176 | +0.04(+1.07%) |
Jun 03, 2016 | 4.227 | 4.235 | 4.111 | 4.193 | 80,130,624 | -0.06(-1.37%) |
Jun 02, 2016 | 4.198 | 4.253 | 4.133 | 4.251 | 53,905,128 | +0.02(+0.56%) |
Jun 01, 2016 | 4.187 | 4.254 | 4.176 | 4.227 | 51,785,240 | +0.00(+0.04%) |
May 31, 2016 | 4.224 | 4.245 | 4.163 | 4.226 | 58,075,908 | +0.03(+0.60%) |
May 27, 2016 | 4.145 | 4.200 | 4.200 | 4.200 | 55,200,704 | +0.06(+1.50%) |
May 26, 2016 | 4.118 | 4.153 | 4.085 | 4.138 | 49,031,312 | +0.03(+0.84%) |
May 25, 2016 | 4.063 | 4.139 | 4.041 | 4.104 | 73,006,440 | +0.09(+2.15%) |
May 24, 2016 | 3.851 | 4.029 | 3.848 | 4.017 | 77,070,280 | +0.23(+6.12%) |
May 23, 2016 | 3.814 | 3.857 | 3.778 | 3.786 | 44,773,384 | -0.02(-0.49%) |
May 20, 2016 | 3.726 | 3.848 | 3.720 | 3.804 | 64,583,588 | +0.12(+3.34%) |
May 19, 2016 | 3.695 | 3.726 | 3.601 | 3.681 | 130,840,632 | -0.06(-1.58%) |
May 18, 2016 | 3.678 | 3.801 | 3.652 | 3.740 | 122,497,640 | +0.04(+1.14%) |
May 17, 2016 | 3.841 | 3.869 | 3.671 | 3.698 | 96,439,816 | -0.15(-3.84%) |
May 16, 2016 | 3.718 | 3.887 | 3.714 | 3.846 | 60,369,800 | +0.14(+3.85%) |
May 13, 2016 | 3.746 | 3.807 | 3.686 | 3.703 | 80,355,592 | -0.05(-1.21%) |
May 12, 2016 | 3.832 | 3.839 | 3.670 | 3.748 | 95,167,616 | -0.05(-1.40%) |
May 11, 2016 | 3.890 | 3.924 | 3.796 | 3.802 | 65,442,376 | -0.11(-2.73%) |
May 10, 2016 | 3.791 | 3.911 | 3.772 | 3.909 | 59,998,844 | +0.16(+4.19%) |
May 09, 2016 | 3.722 | 3.802 | 3.717 | 3.751 | 61,019,644 | +0.03(+0.88%) |
May 06, 2016 | 3.607 | 3.722 | 3.597 | 3.719 | 80,812,312 | +0.05(+1.45%) |
May 05, 2016 | 3.702 | 3.730 | 3.640 | 3.666 | 74,121,704 | -0.00(-0.06%) |
May 04, 2016 | 3.673 | 3.711 | 3.638 | 3.668 | 79,841,056 | -0.07(-1.98%) |
May 03, 2016 | 3.763 | 3.814 | 3.707 | 3.742 | 75,147,376 | -0.10(-2.66%) |
May 02, 2016 | 3.768 | 3.861 | 3.722 | 3.844 | 60,799,912 | +0.10(+2.65%) |
Apr 29, 2016 | 3.792 | 3.824 | 3.651 | 3.745 | 98,541,928 | -0.06(-1.59%) |
Apr 28, 2016 | 3.958 | 4.026 | 3.778 | 3.805 | 82,627,424 | -0.14(-3.55%) |
Apr 27, 2016 | 3.920 | 3.970 | 3.844 | 3.945 | 94,081,328 | -0.10(-2.40%) |
Apr 26, 2016 | 4.122 | 4.147 | 4.004 | 4.042 | 56,234,360 | -0.06(-1.37%) |
Apr 25, 2016 | 4.057 | 4.101 | 4.041 | 4.099 | 49,948,812 | -0.00(-0.08%) |
Apr 22, 2016 | 4.131 | 4.187 | 4.002 | 4.102 | 103,724,800 | -0.19(-4.53%) |
Apr 21, 2016 | 4.293 | 4.341 | 4.238 | 4.296 | 68,579,744 | +0.00(+0.03%) |
Apr 20, 2016 | 4.279 | 4.353 | 4.239 | 4.295 | 55,501,104 | +0.01(+0.25%) |
Apr 19, 2016 | 4.403 | 4.408 | 4.215 | 4.285 | 81,630,592 | -0.08(-1.73%) |
Apr 18, 2016 | 4.261 | 4.369 | 4.252 | 4.360 | 52,264,888 | +0.06(+1.48%) |
Apr 15, 2016 | 4.315 | 4.346 | 4.264 | 4.296 | 42,810,160 | -0.03(-0.77%) |
Apr 14, 2016 | 4.328 | 4.377 | 4.296 | 4.329 | 57,307,464 | +0.00(+0.07%) |
Apr 13, 2016 | 4.266 | 4.347 | 4.249 | 4.327 | 83,540,472 | +0.16(+3.90%) |
Apr 12, 2016 | 4.077 | 4.192 | 4.001 | 4.164 | 93,928,520 | +0.10(+2.34%) |
Apr 11, 2016 | 4.167 | 4.227 | 4.066 | 4.069 | 70,506,024 | -0.04(-1.07%) |
Apr 08, 2016 | 4.198 | 4.227 | 4.070 | 4.113 | 85,651,832 | -0.01(-0.24%) |
Apr 07, 2016 | 4.236 | 4.257 | 4.069 | 4.123 | 129,886,288 | -0.19(-4.32%) |
Apr 06, 2016 | 4.124 | 4.312 | 4.120 | 4.309 | 93,802,224 | +0.20(+4.79%) |
Apr 05, 2016 | 4.129 | 4.178 | 4.091 | 4.112 | 75,609,632 | -0.11(-2.69%) |
Apr 04, 2016 | 4.272 | 4.285 | 4.200 | 4.226 | 70,379,848 | -0.05(-1.24%) |