Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.445 | 3.590 | 3.370 | 3.550 | 99,821 | +0.14(+4.11%) |
Jun 29, 2016 | 3.300 | 3.420 | 3.250 | 3.410 | 59,509 | +0.16(+4.92%) |
Jun 28, 2016 | 3.200 | 3.370 | 3.150 | 3.250 | 68,036 | +0.10(+3.17%) |
Jun 27, 2016 | 3.060 | 3.165 | 2.940 | 3.150 | 118,213 | +0.06(+1.94%) |
Jun 24, 2016 | 3.000 | 3.190 | 2.950 | 3.090 | 303,436 | -0.10(-3.13%) |
Jun 23, 2016 | 3.210 | 3.280 | 3.180 | 3.190 | 110,501 | +0.02(+0.63%) |
Jun 22, 2016 | 3.220 | 3.240 | 2.820 | 3.170 | 68,783 | -0.03(-0.94%) |
Jun 21, 2016 | 3.330 | 3.340 | 3.180 | 3.200 | 81,749 | -0.11(-3.32%) |
Jun 20, 2016 | 3.330 | 3.430 | 3.290 | 3.310 | 53,676 | +0.05(+1.53%) |
Jun 17, 2016 | 3.250 | 3.300 | 3.200 | 3.260 | 124,767 | +0.02(+0.62%) |
Jun 16, 2016 | 3.270 | 3.310 | 3.200 | 3.240 | 57,275 | -0.10(-2.99%) |
Jun 15, 2016 | 3.460 | 3.460 | 3.330 | 3.340 | 36,310 | -0.07(-2.05%) |
Jun 14, 2016 | 3.340 | 3.340 | 3.310 | 3.410 | 53,797 | +0.02(+0.59%) |
Jun 13, 2016 | 3.530 | 3.615 | 3.270 | 3.390 | 86,290 | -0.15(-4.24%) |
Jun 10, 2016 | 3.690 | 3.720 | 3.490 | 3.540 | 141,000 | -0.24(-6.35%) |
Jun 09, 2016 | 3.800 | 3.810 | 3.690 | 3.780 | 86,694 | -0.03(-0.79%) |
Jun 08, 2016 | 3.780 | 3.840 | 3.700 | 3.810 | 43,381 | +0.03(+0.79%) |
Jun 07, 2016 | 3.650 | 3.790 | 3.619 | 3.780 | 89,458 | +0.10(+2.72%) |
Jun 06, 2016 | 3.540 | 3.750 | 3.340 | 3.680 | 68,924 | +0.12(+3.37%) |
Jun 03, 2016 | 3.650 | 3.650 | 3.500 | 3.560 | 82,505 | -0.11(-3.00%) |
Jun 02, 2016 | 3.670 | 3.720 | 3.220 | 3.670 | 122,242 | -0.01(-0.27%) |
Jun 01, 2016 | 3.570 | 3.730 | 3.570 | 3.680 | 64,535 | -0.02(-0.54%) |
May 31, 2016 | 3.660 | 3.740 | 3.570 | 3.700 | 103,790 | +0.04(+1.09%) |
May 27, 2016 | 3.500 | 3.660 | 3.660 | 3.660 | 83,100 | +0.11(+3.10%) |
May 26, 2016 | 3.450 | 3.560 | 3.430 | 3.550 | 83,874 | +0.05(+1.43%) |
May 25, 2016 | 3.490 | 3.530 | 3.410 | 3.500 | 218,547 | +0.05(+1.45%) |
May 24, 2016 | 3.330 | 3.460 | 3.330 | 3.450 | 184,882 | +0.12(+3.60%) |
May 23, 2016 | 3.340 | 3.450 | 3.300 | 3.330 | 98,295 | +0.00(+0.00%) |
May 20, 2016 | 3.100 | 3.450 | 3.050 | 3.330 | 115,391 | +0.25(+8.12%) |
May 19, 2016 | 3.000 | 3.090 | 2.960 | 3.080 | 73,603 | +0.02(+0.65%) |
May 18, 2016 | 3.070 | 3.100 | 3.010 | 3.060 | 27,569 | +0.07(+2.34%) |
May 17, 2016 | 3.050 | 3.140 | 2.940 | 2.990 | 102,960 | -0.05(-1.64%) |
May 16, 2016 | 3.130 | 3.230 | 3.010 | 3.040 | 83,662 | -0.12(-3.80%) |
May 13, 2016 | 3.050 | 3.180 | 3.050 | 3.160 | 67,964 | +0.06(+1.94%) |
May 12, 2016 | 3.110 | 3.110 | 2.940 | 3.100 | 629,111 | -0.01(-0.32%) |
May 11, 2016 | 3.360 | 3.370 | 3.070 | 3.110 | 202,867 | -0.42(-11.90%) |
May 10, 2016 | 3.490 | 3.630 | 3.460 | 3.530 | 40,568 | +0.09(+2.62%) |
May 09, 2016 | 3.410 | 3.570 | 3.320 | 3.440 | 50,307 | +0.00(+0.00%) |
May 06, 2016 | 3.360 | 3.450 | 3.260 | 3.440 | 148,402 | +0.04(+1.18%) |
May 05, 2016 | 3.300 | 3.580 | 3.260 | 3.400 | 62,736 | +0.14(+4.29%) |
May 04, 2016 | 3.470 | 3.470 | 3.250 | 3.260 | 99,590 | -0.17(-4.96%) |
May 03, 2016 | 3.560 | 3.620 | 3.410 | 3.430 | 45,886 | -0.18(-4.99%) |
May 02, 2016 | 3.540 | 3.700 | 3.490 | 3.610 | 94,585 | +0.09(+2.56%) |
Apr 29, 2016 | 3.540 | 3.650 | 3.380 | 3.520 | 81,500 | -0.02(-0.56%) |
Apr 28, 2016 | 3.570 | 3.740 | 3.510 | 3.540 | 107,098 | +0.02(+0.57%) |
Apr 27, 2016 | 3.480 | 3.570 | 3.320 | 3.520 | 116,512 | -0.06(-1.68%) |
Apr 26, 2016 | 3.590 | 3.820 | 3.500 | 3.580 | 40,120 | +0.00(+0.00%) |
Apr 25, 2016 | 3.640 | 3.740 | 3.520 | 3.580 | 52,756 | -0.07(-1.92%) |
Apr 22, 2016 | 3.520 | 3.680 | 3.520 | 3.650 | 79,143 | +0.12(+3.40%) |
Apr 21, 2016 | 3.370 | 3.660 | 3.370 | 3.530 | 53,132 | +0.01(+0.28%) |
Apr 20, 2016 | 3.440 | 3.620 | 3.420 | 3.520 | 54,861 | +0.03(+0.86%) |
Apr 19, 2016 | 3.500 | 3.570 | 3.460 | 3.490 | 37,148 | -0.01(-0.29%) |
Apr 18, 2016 | 3.610 | 3.610 | 3.500 | 3.500 | 44,261 | -0.04(-1.13%) |
Apr 15, 2016 | 3.450 | 3.590 | 3.450 | 3.540 | 21,453 | +0.06(+1.72%) |
Apr 14, 2016 | 3.630 | 3.630 | 3.440 | 3.480 | 50,011 | -0.11(-3.06%) |
Apr 13, 2016 | 3.340 | 3.630 | 3.340 | 3.590 | 66,705 | +0.25(+7.49%) |
Apr 12, 2016 | 3.310 | 3.370 | 3.310 | 3.340 | 73,948 | +0.03(+0.91%) |
Apr 11, 2016 | 3.320 | 3.385 | 3.310 | 3.310 | 59,009 | -0.01(-0.30%) |
Apr 08, 2016 | 3.360 | 3.370 | 3.310 | 3.320 | 32,615 | +0.00(+0.00%) |
Apr 07, 2016 | 3.320 | 3.340 | 3.310 | 3.320 | 91,765 | -0.03(-0.90%) |
Apr 06, 2016 | 3.310 | 3.370 | 3.310 | 3.350 | 61,940 | +0.04(+1.21%) |
Apr 05, 2016 | 3.310 | 3.400 | 3.310 | 3.310 | 127,846 | -0.01(-0.30%) |
Apr 04, 2016 | 3.440 | 3.490 | 3.320 | 3.320 | 75,254 | -0.13(-3.77%) |