Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.422 | 3.468 | 3.357 | 3.429 | 634,595 | +0.05(+1.35%) |
Jun 29, 2016 | 3.481 | 3.494 | 3.357 | 3.383 | 765,929 | -0.03(-0.96%) |
Jun 28, 2016 | 3.494 | 3.507 | 3.357 | 3.416 | 627,218 | +0.10(+2.95%) |
Jun 27, 2016 | 3.638 | 3.638 | 3.240 | 3.318 | 1,057,414 | -0.41(-11.03%) |
Jun 24, 2016 | 3.788 | 3.883 | 3.677 | 3.729 | 982,877 | -0.24(-5.93%) |
Jun 23, 2016 | 3.919 | 4.076 | 3.912 | 3.965 | 770,510 | +0.12(+3.23%) |
Jun 22, 2016 | 3.899 | 3.978 | 3.827 | 3.840 | 736,180 | -0.05(-1.34%) |
Jun 21, 2016 | 3.880 | 3.899 | 3.703 | 3.893 | 618,667 | +0.03(+0.68%) |
Jun 20, 2016 | 3.592 | 3.919 | 3.592 | 3.867 | 772,535 | +0.28(+7.83%) |
Jun 17, 2016 | 3.475 | 3.690 | 3.475 | 3.586 | 913,671 | +0.13(+3.78%) |
Jun 16, 2016 | 3.475 | 3.507 | 3.357 | 3.455 | 564,592 | -0.03(-0.94%) |
Jun 15, 2016 | 3.475 | 3.625 | 3.449 | 3.488 | 526,933 | -0.02(-0.56%) |
Jun 14, 2016 | 3.579 | 3.645 | 3.439 | 3.507 | 405,343 | -0.08(-2.36%) |
Jun 13, 2016 | 3.618 | 3.723 | 3.573 | 3.592 | 311,076 | -0.04(-1.08%) |
Jun 10, 2016 | 3.638 | 3.684 | 3.560 | 3.631 | 908,816 | -0.05(-1.42%) |
Jun 09, 2016 | 3.899 | 3.912 | 3.631 | 3.684 | 662,365 | -0.22(-5.69%) |
Jun 08, 2016 | 3.827 | 3.952 | 3.801 | 3.906 | 515,404 | +0.08(+2.05%) |
Jun 07, 2016 | 3.932 | 3.971 | 3.775 | 3.827 | 496,433 | -0.13(-3.30%) |
Jun 06, 2016 | 3.860 | 3.958 | 3.827 | 3.958 | 690,535 | +0.10(+2.54%) |
Jun 03, 2016 | 3.860 | 3.919 | 3.775 | 3.860 | 641,382 | -0.02(-0.50%) |
Jun 02, 2016 | 3.782 | 3.906 | 3.697 | 3.880 | 742,745 | +0.04(+1.02%) |
Jun 01, 2016 | 3.694 | 3.866 | 3.586 | 3.840 | 1,093,200 | +0.11(+3.08%) |
May 31, 2016 | 3.694 | 3.802 | 3.681 | 3.726 | 615,693 | +0.03(+0.86%) |
May 27, 2016 | 3.821 | 3.694 | 3.694 | 3.694 | 440,259 | -0.08(-2.19%) |
May 26, 2016 | 3.840 | 3.949 | 3.751 | 3.777 | 378,439 | -0.11(-2.95%) |
May 25, 2016 | 3.745 | 3.917 | 3.745 | 3.891 | 606,530 | +0.15(+3.91%) |
May 24, 2016 | 3.745 | 3.828 | 3.700 | 3.745 | 275,967 | +0.01(+0.34%) |
May 23, 2016 | 3.643 | 3.783 | 3.643 | 3.732 | 329,841 | +0.10(+2.63%) |
May 20, 2016 | 3.618 | 3.675 | 3.579 | 3.637 | 260,033 | +0.03(+0.88%) |
May 19, 2016 | 3.509 | 3.649 | 3.496 | 3.605 | 336,543 | +0.03(+0.89%) |
May 18, 2016 | 3.643 | 3.726 | 3.548 | 3.573 | 329,939 | -0.15(-4.10%) |
May 17, 2016 | 3.656 | 3.872 | 3.618 | 3.726 | 359,169 | +0.04(+1.21%) |
May 16, 2016 | 3.643 | 3.796 | 3.611 | 3.681 | 391,657 | +0.04(+1.05%) |
May 13, 2016 | 3.662 | 3.770 | 3.630 | 3.643 | 259,734 | -0.07(-1.89%) |
May 12, 2016 | 3.885 | 4.044 | 3.707 | 3.713 | 511,491 | -0.17(-4.43%) |
May 11, 2016 | 3.783 | 4.102 | 3.777 | 3.885 | 665,182 | +0.13(+3.57%) |
May 10, 2016 | 3.694 | 3.777 | 3.662 | 3.751 | 293,488 | +0.08(+2.26%) |
May 09, 2016 | 3.974 | 3.993 | 3.541 | 3.669 | 773,355 | -0.28(-7.10%) |
May 06, 2016 | 3.758 | 3.949 | 3.758 | 3.949 | 366,602 | +0.17(+4.38%) |
May 05, 2016 | 3.987 | 4.165 | 3.774 | 3.783 | 1,281,296 | -0.20(-5.11%) |
May 04, 2016 | 4.063 | 4.184 | 3.981 | 3.987 | 473,446 | -0.09(-2.19%) |
May 03, 2016 | 4.267 | 4.267 | 4.051 | 4.076 | 597,664 | -0.21(-4.90%) |
May 02, 2016 | 4.254 | 4.318 | 4.146 | 4.286 | 458,442 | +0.05(+1.20%) |
Apr 29, 2016 | 4.318 | 4.395 | 4.133 | 4.235 | 726,738 | -0.14(-3.20%) |
Apr 28, 2016 | 4.242 | 4.605 | 4.217 | 4.375 | 761,068 | +0.10(+2.23%) |
Apr 27, 2016 | 4.235 | 4.382 | 4.235 | 4.280 | 356,038 | +0.03(+0.60%) |
Apr 26, 2016 | 4.140 | 4.299 | 4.140 | 4.254 | 360,646 | +0.09(+2.14%) |
Apr 25, 2016 | 4.293 | 4.318 | 4.146 | 4.165 | 401,461 | -0.15(-3.40%) |
Apr 22, 2016 | 4.299 | 4.446 | 4.267 | 4.312 | 557,204 | -0.05(-1.17%) |
Apr 21, 2016 | 4.280 | 4.554 | 4.235 | 4.363 | 1,053,604 | +0.10(+2.24%) |
Apr 20, 2016 | 4.325 | 4.409 | 4.248 | 4.267 | 565,068 | -0.11(-2.47%) |
Apr 19, 2016 | 4.057 | 4.484 | 4.051 | 4.375 | 829,318 | +0.36(+9.05%) |
Apr 18, 2016 | 4.063 | 4.114 | 3.993 | 4.012 | 632,550 | -0.13(-3.23%) |
Apr 15, 2016 | 3.904 | 4.159 | 3.885 | 4.146 | 690,076 | +0.19(+4.83%) |
Apr 14, 2016 | 4.051 | 4.083 | 3.898 | 3.955 | 528,599 | -0.12(-2.97%) |
Apr 13, 2016 | 3.962 | 4.140 | 3.949 | 4.076 | 864,151 | +0.11(+2.89%) |
Apr 12, 2016 | 3.911 | 4.057 | 3.802 | 3.962 | 736,561 | +0.05(+1.30%) |
Apr 11, 2016 | 3.758 | 3.936 | 3.758 | 3.911 | 574,101 | +0.18(+4.96%) |
Apr 08, 2016 | 3.669 | 3.891 | 3.624 | 3.726 | 423,827 | +0.11(+3.17%) |
Apr 07, 2016 | 3.796 | 3.840 | 3.548 | 3.611 | 549,083 | -0.21(-5.50%) |
Apr 06, 2016 | 3.713 | 3.821 | 3.611 | 3.821 | 372,519 | +0.08(+2.21%) |
Apr 05, 2016 | 3.758 | 3.872 | 3.713 | 3.739 | 514,223 | -0.03(-0.84%) |
Apr 04, 2016 | 3.860 | 3.955 | 3.764 | 3.770 | 814,355 | -0.11(-2.79%) |