Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.060 | 3.060 | 2.980 | 3.000 | 106,454 | -0.02(-0.66%) |
Jun 29, 2016 | 3.110 | 3.130 | 2.980 | 3.020 | 319,997 | -0.04(-1.31%) |
Jun 28, 2016 | 3.000 | 3.120 | 3.000 | 3.060 | 127,962 | +0.06(+2.00%) |
Jun 27, 2016 | 3.170 | 3.180 | 3.000 | 3.000 | 118,336 | -0.25(-7.69%) |
Jun 24, 2016 | 3.020 | 3.270 | 3.020 | 3.250 | 854,935 | +0.00(+0.00%) |
Jun 23, 2016 | 3.310 | 3.340 | 3.210 | 3.250 | 114,691 | -0.05(-1.52%) |
Jun 22, 2016 | 3.300 | 3.320 | 3.210 | 3.300 | 83,001 | -0.03(-0.90%) |
Jun 21, 2016 | 3.380 | 3.380 | 3.310 | 3.330 | 58,069 | -0.07(-2.06%) |
Jun 20, 2016 | 3.390 | 3.440 | 3.360 | 3.400 | 209,206 | +0.02(+0.59%) |
Jun 17, 2016 | 3.380 | 3.400 | 3.340 | 3.380 | 152,544 | +0.01(+0.30%) |
Jun 16, 2016 | 3.330 | 3.400 | 3.310 | 3.370 | 100,377 | -0.01(-0.30%) |
Jun 15, 2016 | 3.360 | 3.405 | 3.360 | 3.380 | 167,540 | +0.00(+0.00%) |
Jun 14, 2016 | 3.330 | 3.395 | 3.330 | 3.380 | 194,336 | +0.00(+0.00%) |
Jun 13, 2016 | 3.290 | 3.400 | 3.260 | 3.380 | 90,456 | +0.03(+0.90%) |
Jun 10, 2016 | 3.370 | 3.400 | 3.250 | 3.350 | 98,072 | -0.02(-0.59%) |
Jun 09, 2016 | 3.350 | 3.400 | 3.310 | 3.370 | 202,075 | -0.03(-0.88%) |
Jun 08, 2016 | 3.330 | 3.400 | 3.330 | 3.400 | 288,845 | +0.02(+0.59%) |
Jun 07, 2016 | 3.350 | 3.400 | 3.320 | 3.380 | 68,481 | +0.02(+0.60%) |
Jun 06, 2016 | 3.300 | 3.390 | 3.250 | 3.360 | 175,198 | +0.05(+1.51%) |
Jun 03, 2016 | 3.280 | 3.320 | 3.170 | 3.310 | 167,711 | +0.05(+1.53%) |
Jun 02, 2016 | 3.220 | 3.270 | 3.180 | 3.260 | 114,840 | +0.01(+0.31%) |
Jun 01, 2016 | 3.230 | 3.290 | 3.170 | 3.250 | 187,235 | -0.03(-0.91%) |
May 31, 2016 | 3.400 | 3.400 | 3.280 | 3.280 | 83,931 | -0.09(-2.67%) |
May 27, 2016 | 3.370 | 3.370 | 3.370 | 3.370 | 107,900 | +0.04(+1.20%) |
May 26, 2016 | 3.400 | 3.400 | 3.280 | 3.330 | 77,806 | -0.07(-2.06%) |
May 25, 2016 | 3.450 | 3.450 | 3.300 | 3.400 | 495,602 | -0.05(-1.45%) |
May 24, 2016 | 3.300 | 3.490 | 3.260 | 3.450 | 541,616 | +0.20(+6.15%) |
May 23, 2016 | 3.150 | 3.310 | 3.060 | 3.250 | 183,907 | +0.15(+4.84%) |
May 20, 2016 | 3.040 | 3.120 | 3.010 | 3.100 | 262,138 | +0.09(+2.99%) |
May 19, 2016 | 3.120 | 3.125 | 2.980 | 3.010 | 412,545 | -0.13(-4.14%) |
May 18, 2016 | 3.140 | 3.160 | 3.065 | 3.140 | 420,574 | -0.02(-0.63%) |
May 17, 2016 | 3.150 | 3.270 | 3.030 | 3.160 | 669,464 | -0.39(-10.99%) |
May 16, 2016 | 3.600 | 3.600 | 3.520 | 3.550 | 130,689 | -0.03(-0.84%) |
May 13, 2016 | 3.600 | 3.620 | 3.540 | 3.580 | 190,750 | -0.03(-0.83%) |
May 12, 2016 | 3.650 | 3.650 | 3.610 | 3.610 | 77,348 | -0.03(-0.82%) |
May 11, 2016 | 3.700 | 3.700 | 3.640 | 3.640 | 124,235 | -0.08(-2.15%) |
May 10, 2016 | 3.790 | 3.790 | 3.680 | 3.720 | 81,721 | -0.05(-1.33%) |
May 09, 2016 | 3.720 | 3.800 | 3.710 | 3.770 | 25,043 | +0.06(+1.62%) |
May 06, 2016 | 3.660 | 3.750 | 3.660 | 3.710 | 35,948 | +0.02(+0.54%) |
May 05, 2016 | 3.850 | 3.880 | 3.670 | 3.690 | 128,377 | -0.19(-4.90%) |
May 04, 2016 | 3.950 | 3.990 | 3.860 | 3.880 | 114,085 | -0.06(-1.52%) |
May 03, 2016 | 3.980 | 4.000 | 3.920 | 3.940 | 127,640 | -0.10(-2.48%) |
May 02, 2016 | 3.970 | 4.054 | 3.910 | 4.040 | 71,825 | +0.10(+2.54%) |
Apr 29, 2016 | 3.989 | 4.080 | 3.940 | 3.940 | 107,096 | -0.01(-0.25%) |
Apr 28, 2016 | 4.100 | 4.105 | 3.950 | 3.950 | 155,459 | -0.15(-3.66%) |
Apr 27, 2016 | 4.170 | 4.170 | 4.060 | 4.100 | 113,801 | -0.05(-1.20%) |
Apr 26, 2016 | 4.050 | 4.190 | 4.050 | 4.150 | 186,959 | +0.14(+3.49%) |
Apr 25, 2016 | 4.140 | 4.180 | 4.000 | 4.010 | 94,091 | -0.10(-2.43%) |
Apr 22, 2016 | 4.050 | 4.190 | 4.040 | 4.110 | 112,665 | +0.13(+3.27%) |
Apr 21, 2016 | 3.990 | 4.050 | 3.880 | 3.980 | 142,883 | -0.02(-0.50%) |
Apr 20, 2016 | 3.970 | 4.120 | 3.933 | 4.000 | 316,441 | +0.03(+0.76%) |
Apr 19, 2016 | 3.850 | 3.980 | 3.800 | 3.970 | 177,528 | +0.18(+4.75%) |
Apr 18, 2016 | 3.720 | 3.800 | 3.680 | 3.790 | 90,020 | +0.08(+2.16%) |
Apr 15, 2016 | 3.710 | 3.780 | 3.650 | 3.710 | 55,069 | -0.03(-0.80%) |
Apr 14, 2016 | 3.760 | 3.820 | 3.710 | 3.740 | 45,763 | -0.03(-0.80%) |
Apr 13, 2016 | 3.600 | 3.840 | 3.570 | 3.770 | 201,850 | +0.16(+4.43%) |
Apr 12, 2016 | 3.570 | 3.640 | 3.550 | 3.610 | 41,779 | +0.04(+1.12%) |
Apr 11, 2016 | 3.580 | 3.600 | 3.560 | 3.570 | 36,314 | +0.04(+1.13%) |
Apr 08, 2016 | 3.580 | 3.600 | 3.460 | 3.530 | 126,081 | -0.03(-0.84%) |
Apr 07, 2016 | 3.490 | 3.600 | 3.490 | 3.560 | 97,755 | -0.01(-0.28%) |
Apr 06, 2016 | 3.480 | 3.580 | 3.450 | 3.570 | 72,058 | +0.11(+3.18%) |
Apr 05, 2016 | 3.430 | 3.520 | 3.430 | 3.460 | 148,477 | -0.01(-0.29%) |
Apr 04, 2016 | 3.490 | 3.580 | 3.450 | 3.470 | 150,785 | -0.01(-0.29%) |