Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.270 | 3.270 | 3.180 | 3.230 | 40,954 | +0.00(+0.00%) |
Jun 29, 2016 | 3.220 | 3.260 | 3.170 | 3.230 | 111,606 | +0.08(+2.54%) |
Jun 28, 2016 | 3.290 | 3.320 | 3.100 | 3.150 | 125,283 | -0.06(-1.87%) |
Jun 27, 2016 | 3.330 | 3.330 | 3.160 | 3.210 | 50,794 | -0.14(-4.18%) |
Jun 24, 2016 | 3.470 | 3.515 | 3.350 | 3.350 | 53,285 | -0.13(-3.74%) |
Jun 23, 2016 | 3.520 | 3.560 | 3.460 | 3.480 | 26,087 | +0.01(+0.29%) |
Jun 22, 2016 | 3.590 | 3.590 | 3.420 | 3.470 | 14,156 | -0.04(-1.14%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.510 | 3.510 | 59,559 | -0.05(-1.40%) |
Jun 20, 2016 | 3.658 | 3.658 | 3.540 | 3.560 | 22,093 | -0.01(-0.28%) |
Jun 17, 2016 | 3.590 | 3.670 | 3.570 | 3.570 | 27,324 | -0.02(-0.56%) |
Jun 16, 2016 | 3.600 | 3.650 | 3.520 | 3.590 | 28,712 | -0.08(-2.18%) |
Jun 15, 2016 | 3.730 | 3.730 | 3.630 | 3.670 | 14,721 | -0.03(-0.81%) |
Jun 14, 2016 | 3.780 | 3.780 | 3.600 | 3.700 | 26,060 | -0.12(-3.14%) |
Jun 13, 2016 | 4.020 | 4.020 | 3.820 | 3.820 | 14,529 | -0.20(-4.98%) |
Jun 10, 2016 | 4.040 | 4.100 | 4.020 | 4.020 | 8,694 | -0.10(-2.40%) |
Jun 09, 2016 | 4.060 | 4.140 | 4.060 | 4.119 | 9,219 | +0.03(+0.71%) |
Jun 08, 2016 | 4.090 | 4.170 | 4.070 | 4.090 | 19,717 | +0.04(+0.99%) |
Jun 07, 2016 | 4.100 | 4.140 | 4.050 | 4.050 | 31,074 | +0.01(+0.25%) |
Jun 06, 2016 | 4.030 | 4.140 | 4.030 | 4.040 | 20,081 | -0.03(-0.74%) |
Jun 03, 2016 | 4.130 | 4.230 | 4.061 | 4.070 | 15,420 | -0.10(-2.40%) |
Jun 02, 2016 | 4.030 | 4.240 | 4.030 | 4.170 | 23,124 | +0.11(+2.63%) |
Jun 01, 2016 | 3.980 | 4.063 | 3.970 | 4.063 | 10,136 | +0.10(+2.60%) |
May 31, 2016 | 3.930 | 4.100 | 3.930 | 3.960 | 21,141 | +0.03(+0.76%) |
May 27, 2016 | 3.800 | 3.930 | 3.930 | 3.930 | 25,800 | +0.05(+1.29%) |
May 26, 2016 | 3.750 | 3.900 | 3.690 | 3.880 | 20,991 | +0.10(+2.65%) |
May 25, 2016 | 3.810 | 3.850 | 3.670 | 3.780 | 47,382 | -0.05(-1.31%) |
May 24, 2016 | 3.900 | 4.040 | 3.650 | 3.830 | 56,660 | -0.02(-0.52%) |
May 23, 2016 | 3.978 | 3.978 | 3.850 | 3.850 | 18,576 | -0.12(-3.02%) |
May 20, 2016 | 3.950 | 4.044 | 3.920 | 3.970 | 17,840 | +0.04(+1.02%) |
May 19, 2016 | 4.000 | 4.030 | 3.920 | 3.930 | 8,587 | -0.12(-2.96%) |
May 18, 2016 | 4.020 | 4.165 | 4.020 | 4.050 | 14,032 | -0.02(-0.49%) |
May 17, 2016 | 3.950 | 4.150 | 3.950 | 4.070 | 9,092 | +0.08(+2.01%) |
May 16, 2016 | 3.920 | 4.000 | 3.910 | 3.990 | 8,087 | +0.13(+3.37%) |
May 13, 2016 | 3.830 | 3.940 | 3.810 | 3.860 | 12,090 | -0.03(-0.77%) |
May 12, 2016 | 3.811 | 3.921 | 3.810 | 3.890 | 17,848 | -0.01(-0.26%) |
May 11, 2016 | 3.970 | 3.990 | 3.900 | 3.900 | 42,448 | -0.12(-2.96%) |
May 10, 2016 | 4.160 | 4.170 | 3.970 | 4.019 | 16,891 | +0.07(+1.74%) |
May 09, 2016 | 3.990 | 4.050 | 3.940 | 3.950 | 15,909 | -0.08(-1.99%) |
May 06, 2016 | 4.110 | 4.140 | 4.010 | 4.030 | 30,814 | -0.11(-2.66%) |
May 05, 2016 | 4.270 | 4.270 | 4.110 | 4.140 | 16,833 | -0.09(-2.13%) |
May 04, 2016 | 4.181 | 4.250 | 4.150 | 4.230 | 62,013 | +0.00(+0.02%) |
May 03, 2016 | 4.350 | 4.370 | 4.150 | 4.229 | 34,029 | -0.16(-3.67%) |
May 02, 2016 | 4.420 | 4.420 | 4.350 | 4.390 | 10,884 | +0.03(+0.69%) |
Apr 29, 2016 | 4.400 | 4.500 | 4.350 | 4.360 | 48,502 | -0.04(-0.91%) |
Apr 28, 2016 | 4.430 | 4.452 | 4.400 | 4.400 | 59,996 | -0.06(-1.35%) |
Apr 27, 2016 | 4.400 | 4.550 | 4.400 | 4.460 | 23,584 | +0.10(+2.29%) |
Apr 26, 2016 | 4.300 | 4.390 | 4.250 | 4.360 | 12,202 | +0.04(+0.93%) |
Apr 25, 2016 | 4.330 | 4.340 | 4.280 | 4.320 | 43,308 | -0.07(-1.59%) |
Apr 22, 2016 | 4.500 | 4.500 | 4.300 | 4.390 | 29,680 | -0.09(-2.01%) |
Apr 21, 2016 | 4.500 | 4.540 | 4.470 | 4.480 | 6,776 | -0.06(-1.32%) |
Apr 20, 2016 | 4.500 | 4.600 | 4.390 | 4.540 | 13,965 | +0.10(+2.25%) |
Apr 19, 2016 | 4.560 | 4.600 | 4.410 | 4.440 | 17,241 | -0.09(-2.09%) |
Apr 18, 2016 | 4.550 | 4.600 | 4.460 | 4.535 | 27,229 | -0.05(-1.20%) |
Apr 15, 2016 | 4.560 | 4.594 | 4.440 | 4.590 | 23,629 | -0.01(-0.22%) |
Apr 14, 2016 | 4.600 | 4.600 | 4.530 | 4.600 | 4,325 | +0.01(+0.22%) |
Apr 13, 2016 | 4.460 | 4.660 | 4.460 | 4.590 | 29,554 | +0.20(+4.56%) |
Apr 12, 2016 | 4.430 | 4.430 | 4.335 | 4.390 | 14,325 | +0.05(+1.15%) |
Apr 11, 2016 | 4.290 | 4.380 | 4.250 | 4.340 | 19,320 | +0.03(+0.70%) |
Apr 08, 2016 | 4.360 | 4.390 | 4.280 | 4.310 | 12,773 | +0.01(+0.23%) |
Apr 07, 2016 | 4.393 | 4.446 | 4.240 | 4.300 | 12,740 | -0.07(-1.60%) |
Apr 06, 2016 | 4.510 | 4.510 | 4.340 | 4.370 | 19,752 | +0.02(+0.46%) |
Apr 05, 2016 | 4.410 | 4.410 | 4.290 | 4.350 | 26,325 | -0.12(-2.68%) |
Apr 04, 2016 | 4.600 | 4.600 | 4.460 | 4.470 | 17,858 | -0.13(-2.83%) |