Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.221 | 4.290 | 4.211 | 4.260 | 54,471 | +0.06(+1.40%) |
Jun 29, 2016 | 4.218 | 4.221 | 4.182 | 4.201 | 8,321 | +0.03(+0.70%) |
Jun 28, 2016 | 4.054 | 4.226 | 4.054 | 4.172 | 21,838 | +0.15(+3.65%) |
Jun 27, 2016 | 4.064 | 4.064 | 3.996 | 4.025 | 15,014 | -0.04(-0.96%) |
Jun 24, 2016 | 4.015 | 4.113 | 3.976 | 4.064 | 31,382 | +0.09(+2.22%) |
Jun 23, 2016 | 3.917 | 4.108 | 3.917 | 3.976 | 53,762 | +0.07(+1.75%) |
Jun 22, 2016 | 3.819 | 3.917 | 3.719 | 3.908 | 9,830 | +0.09(+2.31%) |
Jun 21, 2016 | 3.917 | 3.917 | 3.780 | 3.819 | 13,510 | -0.10(-2.50%) |
Jun 20, 2016 | 3.908 | 3.917 | 3.888 | 3.917 | 36,313 | +0.02(+0.50%) |
Jun 17, 2016 | 3.859 | 3.908 | 3.824 | 3.898 | 28,727 | +0.04(+1.02%) |
Jun 16, 2016 | 3.829 | 3.859 | 3.731 | 3.859 | 7,204 | +0.00(+0.00%) |
Jun 15, 2016 | 3.859 | 3.859 | 3.731 | 3.859 | 5,981 | +0.01(+0.25%) |
Jun 14, 2016 | 3.859 | 3.859 | 3.702 | 3.849 | 3,009 | -0.01(-0.25%) |
Jun 13, 2016 | 3.818 | 3.859 | 3.540 | 3.859 | 9,225 | -0.01(-0.25%) |
Jun 10, 2016 | 3.595 | 3.868 | 3.526 | 3.868 | 28,086 | +0.38(+10.96%) |
Jun 09, 2016 | 3.565 | 3.604 | 3.486 | 3.486 | 1,577 | -0.05(-1.39%) |
Jun 08, 2016 | 3.545 | 3.604 | 3.535 | 3.535 | 3,652 | -0.03(-0.82%) |
Jun 07, 2016 | 3.506 | 3.565 | 3.505 | 3.565 | 9,796 | +0.06(+1.68%) |
Jun 06, 2016 | 3.467 | 3.545 | 3.447 | 3.506 | 3,922 | -0.03(-0.83%) |
Jun 03, 2016 | 3.491 | 3.535 | 3.438 | 3.535 | 2,393 | +0.06(+1.69%) |
Jun 02, 2016 | 3.457 | 3.526 | 3.457 | 3.477 | 4,988 | -0.07(-1.93%) |
Jun 01, 2016 | 3.457 | 3.545 | 3.457 | 3.545 | 6,358 | +0.09(+2.55%) |
May 31, 2016 | 3.722 | 3.722 | 3.447 | 3.457 | 13,477 | -0.26(-7.11%) |
May 27, 2016 | 3.722 | 3.722 | 3.722 | 3.722 | 612 | -0.01(-0.26%) |
May 26, 2016 | 3.712 | 3.741 | 3.643 | 3.731 | 861 | +0.03(+0.79%) |
May 25, 2016 | 3.761 | 3.761 | 3.692 | 3.702 | 1,753 | +0.03(+0.80%) |
May 24, 2016 | 3.692 | 3.751 | 3.673 | 3.673 | 426 | +0.04(+1.08%) |
May 23, 2016 | 3.722 | 3.800 | 3.633 | 3.633 | 19,276 | -0.10(-2.62%) |
May 20, 2016 | 3.744 | 3.810 | 3.722 | 3.731 | 15,379 | +0.01(+0.26%) |
May 19, 2016 | 3.731 | 3.731 | 3.722 | 3.722 | 1,302 | -0.07(-1.81%) |
May 18, 2016 | 3.722 | 3.790 | 3.722 | 3.790 | 934 | +0.04(+1.04%) |
May 17, 2016 | 3.745 | 3.807 | 3.741 | 3.751 | 10,622 | +0.01(+0.26%) |
May 16, 2016 | 3.741 | 3.867 | 3.722 | 3.741 | 5,788 | -0.09(-2.30%) |
May 13, 2016 | 3.819 | 3.868 | 3.819 | 3.829 | 7,949 | +0.01(+0.26%) |
May 12, 2016 | 3.839 | 3.868 | 3.819 | 3.819 | 7,143 | -0.01(-0.26%) |
May 11, 2016 | 3.790 | 3.868 | 3.790 | 3.829 | 9,151 | +0.06(+1.56%) |
May 10, 2016 | 3.633 | 3.788 | 3.633 | 3.770 | 17,819 | +0.11(+2.94%) |
May 09, 2016 | 3.633 | 3.712 | 3.601 | 3.663 | 15,723 | +0.03(+0.81%) |
May 06, 2016 | 3.447 | 3.673 | 3.447 | 3.633 | 16,900 | +0.12(+3.35%) |
May 05, 2016 | 3.438 | 3.526 | 3.398 | 3.516 | 11,943 | +0.12(+3.46%) |
May 04, 2016 | 3.310 | 3.545 | 3.310 | 3.398 | 41,471 | +0.10(+2.97%) |
May 03, 2016 | 3.300 | 3.310 | 3.232 | 3.300 | 13,509 | +0.02(+0.60%) |
May 02, 2016 | 3.085 | 3.310 | 3.085 | 3.281 | 4,871 | +0.10(+3.08%) |
Apr 29, 2016 | 3.173 | 3.251 | 3.134 | 3.183 | 24,686 | -0.02(-0.61%) |
Apr 28, 2016 | 3.163 | 3.212 | 2.997 | 3.202 | 85,687 | +0.00(+0.00%) |
Apr 27, 2016 | 3.114 | 3.212 | 3.105 | 3.202 | 4,619 | +0.09(+2.83%) |
Apr 26, 2016 | 3.065 | 3.193 | 3.056 | 3.114 | 16,561 | +0.03(+0.95%) |
Apr 25, 2016 | 3.095 | 3.095 | 3.046 | 3.085 | 11,730 | -0.01(-0.32%) |
Apr 22, 2016 | 3.163 | 3.163 | 3.075 | 3.095 | 6,750 | +0.01(+0.32%) |
Apr 21, 2016 | 3.212 | 3.212 | 3.070 | 3.085 | 13,013 | -0.09(-2.78%) |
Apr 20, 2016 | 3.310 | 3.310 | 3.095 | 3.173 | 16,671 | -0.12(-3.57%) |
Apr 19, 2016 | 3.056 | 3.330 | 3.056 | 3.291 | 8,587 | +0.23(+7.35%) |
Apr 18, 2016 | 3.056 | 3.075 | 3.056 | 3.065 | 8,028 | +0.00(+0.00%) |
Apr 15, 2016 | 3.153 | 3.173 | 3.065 | 3.065 | 4,921 | -0.00(-0.16%) |
Apr 14, 2016 | 3.102 | 3.114 | 3.070 | 3.070 | 9,361 | -0.01(-0.48%) |
Apr 13, 2016 | 3.232 | 3.232 | 3.075 | 3.085 | 14,371 | -0.01(-0.32%) |
Apr 12, 2016 | 3.095 | 3.281 | 3.095 | 3.095 | 10,536 | -0.05(-1.47%) |
Apr 11, 2016 | 3.085 | 3.141 | 3.085 | 3.141 | 720 | +0.05(+1.65%) |
Apr 08, 2016 | 3.075 | 3.212 | 3.075 | 3.090 | 3,632 | +0.02(+0.80%) |
Apr 07, 2016 | 3.065 | 3.065 | 3.065 | 3.065 | 232 | -0.02(-0.63%) |
Apr 06, 2016 | 3.105 | 3.105 | 3.046 | 3.085 | 3,883 | +0.05(+1.61%) |
Apr 05, 2016 | 3.065 | 3.065 | 3.036 | 3.036 | 308 | -0.01(-0.32%) |
Apr 04, 2016 | 3.016 | 3.281 | 3.016 | 3.046 | 2,496 | -0.02(-0.64%) |