Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.192 | 3.248 | 3.111 | 3.128 | 207,056 | -0.06(-2.02%) |
Jun 29, 2016 | 3.063 | 3.200 | 3.039 | 3.192 | 293,688 | +0.14(+4.75%) |
Jun 28, 2016 | 3.128 | 3.128 | 3.015 | 3.047 | 246,750 | -0.03(-1.04%) |
Jun 27, 2016 | 3.176 | 3.176 | 3.055 | 3.079 | 212,271 | -0.10(-3.04%) |
Jun 24, 2016 | 3.079 | 3.200 | 3.045 | 3.176 | 1,543,201 | -0.08(-2.47%) |
Jun 23, 2016 | 3.136 | 3.256 | 3.107 | 3.256 | 199,346 | +0.18(+6.02%) |
Jun 22, 2016 | 3.224 | 3.224 | 3.015 | 3.071 | 191,873 | -0.11(-3.54%) |
Jun 21, 2016 | 3.337 | 3.353 | 3.176 | 3.184 | 155,420 | -0.14(-4.35%) |
Jun 20, 2016 | 3.345 | 3.377 | 3.208 | 3.329 | 255,146 | +0.08(+2.48%) |
Jun 17, 2016 | 3.264 | 3.329 | 3.232 | 3.248 | 335,645 | -0.01(-0.25%) |
Jun 16, 2016 | 3.256 | 3.288 | 3.192 | 3.256 | 140,471 | -0.02(-0.74%) |
Jun 15, 2016 | 3.240 | 3.377 | 3.216 | 3.280 | 202,504 | +0.04(+1.24%) |
Jun 14, 2016 | 3.216 | 3.260 | 3.192 | 3.240 | 127,287 | +0.03(+1.00%) |
Jun 13, 2016 | 3.176 | 3.280 | 3.160 | 3.208 | 216,917 | +0.00(+0.00%) |
Jun 10, 2016 | 3.232 | 3.329 | 3.208 | 3.208 | 202,169 | -0.06(-1.72%) |
Jun 09, 2016 | 3.393 | 3.393 | 3.256 | 3.264 | 181,403 | -0.14(-4.02%) |
Jun 08, 2016 | 3.329 | 3.401 | 3.288 | 3.401 | 156,594 | +0.07(+2.17%) |
Jun 07, 2016 | 3.248 | 3.361 | 3.216 | 3.329 | 200,529 | +0.08(+2.48%) |
Jun 06, 2016 | 3.425 | 3.481 | 3.216 | 3.248 | 387,949 | -0.15(-4.49%) |
Jun 03, 2016 | 3.361 | 3.409 | 3.288 | 3.401 | 232,438 | +0.06(+1.93%) |
Jun 02, 2016 | 3.473 | 3.489 | 3.337 | 3.337 | 250,346 | -0.17(-4.82%) |
Jun 01, 2016 | 3.377 | 3.522 | 3.361 | 3.505 | 218,049 | +0.10(+2.83%) |
May 31, 2016 | 3.441 | 3.497 | 3.393 | 3.409 | 453,814 | +0.01(+0.24%) |
May 27, 2016 | 3.401 | 3.401 | 3.401 | 3.401 | 77,487 | +0.02(+0.71%) |
May 26, 2016 | 3.353 | 3.401 | 3.321 | 3.377 | 174,694 | +0.06(+1.94%) |
May 25, 2016 | 3.232 | 3.367 | 3.232 | 3.312 | 208,153 | +0.10(+3.26%) |
May 24, 2016 | 3.136 | 3.232 | 3.128 | 3.208 | 173,827 | +0.10(+3.10%) |
May 23, 2016 | 3.120 | 3.192 | 3.095 | 3.111 | 175,372 | -0.02(-0.77%) |
May 20, 2016 | 3.039 | 3.224 | 3.039 | 3.136 | 235,555 | +0.09(+2.90%) |
May 19, 2016 | 3.055 | 3.111 | 3.031 | 3.047 | 223,312 | -0.04(-1.30%) |
May 18, 2016 | 3.071 | 3.120 | 3.023 | 3.087 | 359,780 | +0.00(+0.00%) |
May 17, 2016 | 3.128 | 3.288 | 3.063 | 3.087 | 344,429 | -0.06(-1.79%) |
May 16, 2016 | 3.136 | 3.224 | 3.136 | 3.144 | 188,979 | +0.01(+0.26%) |
May 13, 2016 | 3.248 | 3.312 | 3.120 | 3.136 | 222,667 | -0.16(-4.88%) |
May 12, 2016 | 3.248 | 3.361 | 3.232 | 3.296 | 222,556 | +0.06(+1.74%) |
May 11, 2016 | 3.304 | 3.357 | 3.240 | 3.240 | 168,499 | -0.06(-1.95%) |
May 10, 2016 | 3.425 | 3.522 | 3.264 | 3.304 | 200,139 | -0.10(-2.84%) |
May 09, 2016 | 3.329 | 3.473 | 3.272 | 3.401 | 169,025 | +0.07(+2.17%) |
May 06, 2016 | 3.312 | 3.385 | 3.296 | 3.329 | 169,869 | +0.05(+1.47%) |
May 05, 2016 | 3.401 | 3.433 | 3.184 | 3.280 | 225,749 | -0.12(-3.55%) |
May 04, 2016 | 3.538 | 3.610 | 3.280 | 3.401 | 798,210 | +0.05(+1.44%) |
May 03, 2016 | 3.337 | 3.369 | 3.224 | 3.353 | 208,159 | -0.02(-0.71%) |
May 02, 2016 | 3.345 | 3.404 | 3.312 | 3.377 | 147,828 | +0.06(+1.94%) |
Apr 29, 2016 | 3.385 | 3.417 | 3.280 | 3.312 | 160,588 | -0.10(-3.06%) |
Apr 28, 2016 | 3.425 | 3.513 | 3.401 | 3.417 | 140,359 | -0.01(-0.23%) |
Apr 27, 2016 | 3.497 | 3.554 | 3.417 | 3.425 | 136,195 | -0.10(-2.74%) |
Apr 26, 2016 | 3.417 | 3.546 | 3.385 | 3.522 | 228,034 | +0.10(+3.06%) |
Apr 25, 2016 | 3.465 | 3.465 | 3.337 | 3.417 | 198,779 | -0.09(-2.52%) |
Apr 22, 2016 | 3.417 | 3.530 | 3.417 | 3.505 | 121,997 | +0.09(+2.59%) |
Apr 21, 2016 | 3.377 | 3.449 | 3.304 | 3.417 | 263,039 | +0.02(+0.71%) |
Apr 20, 2016 | 3.417 | 3.465 | 3.377 | 3.393 | 99,624 | -0.02(-0.71%) |
Apr 19, 2016 | 3.329 | 3.489 | 3.329 | 3.417 | 241,685 | +0.07(+2.16%) |
Apr 18, 2016 | 3.385 | 3.385 | 3.280 | 3.345 | 144,504 | -0.04(-1.19%) |
Apr 15, 2016 | 3.312 | 3.401 | 3.312 | 3.385 | 102,633 | +0.06(+1.94%) |
Apr 14, 2016 | 3.361 | 3.361 | 3.248 | 3.321 | 182,603 | -0.04(-1.20%) |
Apr 13, 2016 | 3.296 | 3.385 | 3.270 | 3.361 | 180,499 | +0.09(+2.70%) |
Apr 12, 2016 | 3.103 | 3.296 | 3.055 | 3.272 | 308,702 | +0.21(+6.82%) |
Apr 11, 2016 | 3.136 | 3.240 | 3.047 | 3.063 | 291,086 | -0.13(-4.03%) |
Apr 08, 2016 | 3.144 | 3.264 | 3.136 | 3.192 | 162,592 | +0.06(+2.06%) |
Apr 07, 2016 | 3.256 | 3.264 | 3.111 | 3.128 | 212,760 | -0.16(-4.89%) |
Apr 06, 2016 | 3.095 | 3.296 | 3.023 | 3.288 | 614,872 | +0.20(+6.51%) |
Apr 05, 2016 | 3.216 | 3.240 | 3.071 | 3.087 | 322,237 | -0.18(-5.65%) |
Apr 04, 2016 | 3.417 | 3.457 | 3.256 | 3.272 | 393,599 | -0.10(-2.86%) |