Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.810 | 3.980 | 3.710 | 3.790 | 129,040 | +0.02(+0.53%) |
Jun 29, 2016 | 3.750 | 3.980 | 3.690 | 3.770 | 135,077 | +0.03(+0.80%) |
Jun 28, 2016 | 3.600 | 3.817 | 3.600 | 3.740 | 82,913 | +0.14(+3.89%) |
Jun 27, 2016 | 3.800 | 3.970 | 3.570 | 3.600 | 171,658 | -0.27(-6.98%) |
Jun 24, 2016 | 3.850 | 3.990 | 3.710 | 3.870 | 224,515 | -0.12(-3.01%) |
Jun 23, 2016 | 4.180 | 4.490 | 3.940 | 3.990 | 270,737 | -0.21(-5.00%) |
Jun 22, 2016 | 4.400 | 4.400 | 4.160 | 4.200 | 176,286 | -0.23(-5.19%) |
Jun 21, 2016 | 4.430 | 4.570 | 4.140 | 4.430 | 262,702 | -0.01(-0.23%) |
Jun 20, 2016 | 4.700 | 4.850 | 4.350 | 4.440 | 315,486 | -0.26(-5.53%) |
Jun 17, 2016 | 4.850 | 4.850 | 4.550 | 4.700 | 252,337 | -0.05(-1.05%) |
Jun 16, 2016 | 4.850 | 5.370 | 4.535 | 4.750 | 1,109,822 | -0.09(-1.86%) |
Jun 15, 2016 | 4.300 | 4.890 | 4.270 | 4.840 | 872,125 | +0.73(+17.76%) |
Jun 14, 2016 | 4.520 | 4.900 | 4.040 | 4.110 | 2,442,035 | +0.32(+8.44%) |
Jun 13, 2016 | 3.820 | 3.980 | 3.720 | 3.790 | 219,369 | -0.07(-1.81%) |
Jun 10, 2016 | 4.150 | 4.150 | 3.812 | 3.860 | 193,077 | -0.27(-6.54%) |
Jun 09, 2016 | 4.270 | 4.323 | 4.100 | 4.130 | 178,875 | -0.12(-2.82%) |
Jun 08, 2016 | 4.290 | 4.400 | 4.170 | 4.250 | 301,146 | -0.04(-0.93%) |
Jun 07, 2016 | 4.030 | 4.490 | 3.800 | 4.290 | 842,711 | +0.33(+8.33%) |
Jun 06, 2016 | 3.970 | 4.110 | 3.760 | 3.960 | 501,231 | +0.03(+0.76%) |
Jun 03, 2016 | 3.810 | 4.030 | 3.600 | 3.930 | 1,767,850 | +0.32(+8.86%) |
Jun 02, 2016 | 3.600 | 6.080 | 3.530 | 3.610 | 8,892,991 | +0.42(+12.99%) |
Jun 01, 2016 | 3.280 | 3.455 | 3.120 | 3.195 | 56,837 | -0.08(-2.59%) |
May 31, 2016 | 3.170 | 3.500 | 3.170 | 3.280 | 140,150 | +0.14(+4.46%) |
May 27, 2016 | 2.830 | 3.140 | 3.140 | 3.140 | 125,700 | +0.32(+11.35%) |
May 26, 2016 | 2.750 | 2.890 | 2.690 | 2.820 | 36,859 | +0.12(+4.44%) |
May 25, 2016 | 2.800 | 2.800 | 2.690 | 2.700 | 76,801 | -0.08(-2.88%) |
May 24, 2016 | 2.830 | 2.900 | 2.780 | 2.780 | 60,479 | -0.07(-2.46%) |
May 23, 2016 | 2.840 | 2.950 | 2.810 | 2.850 | 43,176 | +0.01(+0.35%) |
May 20, 2016 | 2.910 | 2.970 | 2.810 | 2.840 | 23,976 | -0.04(-1.39%) |
May 19, 2016 | 2.900 | 2.980 | 2.860 | 2.880 | 35,534 | -0.04(-1.37%) |
May 18, 2016 | 2.990 | 3.000 | 2.908 | 2.920 | 23,668 | -0.07(-2.34%) |
May 17, 2016 | 2.990 | 3.050 | 2.890 | 2.990 | 84,716 | +0.07(+2.40%) |
May 16, 2016 | 2.890 | 2.960 | 2.845 | 2.920 | 45,626 | +0.05(+1.74%) |
May 13, 2016 | 2.850 | 2.910 | 2.800 | 2.870 | 61,475 | +0.01(+0.35%) |
May 12, 2016 | 3.040 | 3.040 | 2.850 | 2.860 | 59,894 | -0.14(-4.67%) |
May 11, 2016 | 3.090 | 3.380 | 3.000 | 3.000 | 62,286 | -0.13(-4.15%) |
May 10, 2016 | 3.260 | 3.330 | 3.000 | 3.130 | 66,106 | -0.07(-2.19%) |
May 09, 2016 | 3.100 | 3.290 | 3.020 | 3.200 | 37,940 | +0.14(+4.58%) |
May 06, 2016 | 3.210 | 3.210 | 3.020 | 3.060 | 118,363 | -0.04(-1.29%) |
May 05, 2016 | 3.090 | 3.146 | 3.060 | 3.100 | 17,817 | +0.04(+1.31%) |
May 04, 2016 | 3.260 | 3.400 | 3.060 | 3.060 | 87,894 | -0.20(-6.13%) |
May 03, 2016 | 3.270 | 3.480 | 3.160 | 3.260 | 22,862 | -0.01(-0.31%) |
May 02, 2016 | 3.410 | 3.410 | 3.260 | 3.270 | 30,665 | -0.12(-3.54%) |
Apr 29, 2016 | 3.430 | 3.630 | 3.340 | 3.390 | 28,983 | -0.02(-0.59%) |
Apr 28, 2016 | 3.430 | 3.570 | 3.390 | 3.410 | 26,553 | -0.01(-0.29%) |
Apr 27, 2016 | 3.480 | 3.500 | 3.310 | 3.420 | 67,336 | -0.10(-2.84%) |
Apr 26, 2016 | 3.750 | 3.790 | 3.470 | 3.520 | 59,428 | -0.25(-6.63%) |
Apr 25, 2016 | 3.850 | 3.860 | 3.750 | 3.770 | 104,468 | -0.11(-2.84%) |
Apr 22, 2016 | 3.760 | 3.920 | 3.650 | 3.880 | 65,957 | +0.15(+4.02%) |
Apr 21, 2016 | 3.680 | 3.745 | 3.640 | 3.730 | 31,253 | +0.05(+1.36%) |
Apr 20, 2016 | 3.810 | 3.810 | 3.660 | 3.680 | 72,469 | -0.08(-2.13%) |
Apr 19, 2016 | 3.750 | 3.818 | 3.700 | 3.760 | 87,511 | +0.01(+0.27%) |
Apr 18, 2016 | 3.650 | 3.790 | 3.370 | 3.750 | 315,358 | +0.06(+1.63%) |
Apr 15, 2016 | 3.510 | 3.750 | 3.459 | 3.690 | 72,859 | +0.18(+5.13%) |
Apr 14, 2016 | 3.200 | 3.570 | 3.160 | 3.510 | 188,401 | +0.27(+8.33%) |
Apr 13, 2016 | 3.200 | 3.320 | 3.138 | 3.240 | 123,065 | +0.06(+1.73%) |
Apr 12, 2016 | 3.240 | 3.280 | 3.120 | 3.185 | 74,929 | +0.04(+1.43%) |
Apr 11, 2016 | 3.140 | 3.295 | 3.100 | 3.140 | 57,001 | -0.04(-1.26%) |
Apr 08, 2016 | 3.140 | 3.550 | 3.100 | 3.180 | 142,577 | +0.02(+0.63%) |
Apr 07, 2016 | 2.850 | 3.300 | 2.850 | 3.160 | 273,673 | +0.32(+11.27%) |
Apr 06, 2016 | 2.730 | 2.890 | 2.710 | 2.840 | 534,106 | +0.12(+4.41%) |
Apr 05, 2016 | 2.870 | 2.960 | 2.700 | 2.720 | 98,186 | -0.02(-0.73%) |
Apr 04, 2016 | 2.790 | 2.939 | 2.735 | 2.740 | 91,365 | +0.03(+1.11%) |