Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.803 | 3.922 | 3.767 | 3.918 | 84,871,832 | +0.14(+3.64%) |
Jun 29, 2016 | 3.681 | 3.807 | 3.675 | 3.780 | 106,730,144 | +0.19(+5.20%) |
Jun 28, 2016 | 3.485 | 3.599 | 3.481 | 3.594 | 102,097,336 | +0.21(+6.27%) |
Jun 27, 2016 | 3.509 | 3.514 | 3.327 | 3.382 | 121,573,888 | -0.21(-5.82%) |
Jun 24, 2016 | 3.661 | 3.838 | 3.563 | 3.591 | 166,719,552 | -0.50(-12.25%) |
Jun 23, 2016 | 4.017 | 4.094 | 3.968 | 4.092 | 65,271,984 | +0.17(+4.22%) |
Jun 22, 2016 | 3.963 | 4.029 | 3.915 | 3.926 | 52,886,164 | -0.03(-0.65%) |
Jun 21, 2016 | 3.937 | 3.977 | 3.909 | 3.952 | 44,184,780 | +0.04(+1.00%) |
Jun 20, 2016 | 3.982 | 4.032 | 3.907 | 3.913 | 71,252,624 | +0.07(+1.80%) |
Jun 17, 2016 | 3.964 | 3.964 | 3.817 | 3.844 | 85,545,904 | -0.14(-3.42%) |
Jun 16, 2016 | 3.893 | 3.995 | 3.815 | 3.980 | 84,029,592 | +0.03(+0.72%) |
Jun 15, 2016 | 4.013 | 4.026 | 3.930 | 3.952 | 54,428,148 | -0.04(-0.90%) |
Jun 14, 2016 | 3.953 | 4.026 | 3.897 | 3.987 | 72,478,048 | +0.00(+0.05%) |
Jun 13, 2016 | 4.022 | 4.086 | 3.970 | 3.985 | 60,924,116 | -0.10(-2.57%) |
Jun 10, 2016 | 4.119 | 4.140 | 4.044 | 4.090 | 82,850,832 | -0.14(-3.36%) |
Jun 09, 2016 | 4.200 | 4.245 | 4.176 | 4.233 | 51,020,372 | -0.02(-0.44%) |
Jun 08, 2016 | 4.256 | 4.278 | 4.206 | 4.251 | 42,133,148 | +0.02(+0.44%) |
Jun 07, 2016 | 4.277 | 4.283 | 4.224 | 4.233 | 39,440,136 | -0.03(-0.71%) |
Jun 06, 2016 | 4.237 | 4.296 | 4.219 | 4.263 | 44,039,064 | +0.05(+1.07%) |
Jun 03, 2016 | 4.252 | 4.260 | 4.135 | 4.218 | 79,660,112 | -0.06(-1.37%) |
Jun 02, 2016 | 4.223 | 4.279 | 4.157 | 4.276 | 53,588,612 | +0.02(+0.56%) |
Jun 01, 2016 | 4.212 | 4.279 | 4.200 | 4.252 | 51,481,172 | +0.00(+0.04%) |
May 31, 2016 | 4.248 | 4.270 | 4.187 | 4.251 | 57,734,904 | +0.03(+0.60%) |
May 27, 2016 | 4.170 | 4.225 | 4.225 | 4.225 | 54,876,580 | +0.06(+1.50%) |
May 26, 2016 | 4.142 | 4.178 | 4.109 | 4.163 | 48,743,416 | +0.03(+0.84%) |
May 25, 2016 | 4.087 | 4.163 | 4.065 | 4.128 | 72,577,760 | +0.09(+2.15%) |
May 24, 2016 | 3.873 | 4.053 | 3.871 | 4.041 | 76,617,744 | +0.23(+6.12%) |
May 23, 2016 | 3.836 | 3.880 | 3.800 | 3.808 | 44,510,484 | -0.02(-0.49%) |
May 20, 2016 | 3.748 | 3.871 | 3.742 | 3.827 | 64,204,372 | +0.12(+3.34%) |
May 19, 2016 | 3.716 | 3.748 | 3.622 | 3.703 | 130,072,368 | -0.06(-1.58%) |
May 18, 2016 | 3.699 | 3.823 | 3.674 | 3.762 | 121,778,368 | +0.04(+1.14%) |
May 17, 2016 | 3.864 | 3.891 | 3.693 | 3.720 | 95,873,552 | -0.15(-3.84%) |
May 16, 2016 | 3.740 | 3.910 | 3.736 | 3.869 | 60,015,328 | +0.14(+3.85%) |
May 13, 2016 | 3.768 | 3.830 | 3.708 | 3.725 | 79,883,768 | -0.05(-1.21%) |
May 12, 2016 | 3.854 | 3.861 | 3.692 | 3.771 | 94,608,816 | -0.05(-1.40%) |
May 11, 2016 | 3.913 | 3.947 | 3.819 | 3.824 | 65,058,116 | -0.11(-2.73%) |
May 10, 2016 | 3.814 | 3.934 | 3.794 | 3.932 | 59,646,548 | +0.16(+4.19%) |
May 09, 2016 | 3.744 | 3.825 | 3.739 | 3.773 | 60,661,352 | +0.03(+0.88%) |
May 06, 2016 | 3.628 | 3.744 | 3.618 | 3.740 | 80,337,808 | +0.05(+1.45%) |
May 05, 2016 | 3.724 | 3.752 | 3.661 | 3.687 | 73,686,480 | -0.00(-0.06%) |
May 04, 2016 | 3.695 | 3.733 | 3.660 | 3.689 | 79,372,248 | -0.07(-1.98%) |
May 03, 2016 | 3.786 | 3.836 | 3.729 | 3.764 | 74,706,128 | -0.10(-2.66%) |
May 02, 2016 | 3.790 | 3.884 | 3.744 | 3.867 | 60,442,912 | +0.10(+2.65%) |
Apr 29, 2016 | 3.815 | 3.846 | 3.673 | 3.767 | 97,963,312 | -0.06(-1.59%) |
Apr 28, 2016 | 3.982 | 4.050 | 3.801 | 3.828 | 82,142,256 | -0.14(-3.55%) |
Apr 27, 2016 | 3.943 | 3.994 | 3.867 | 3.969 | 93,528,912 | -0.10(-2.40%) |
Apr 26, 2016 | 4.147 | 4.172 | 4.028 | 4.066 | 55,904,168 | -0.06(-1.37%) |
Apr 25, 2016 | 4.081 | 4.125 | 4.065 | 4.123 | 49,655,524 | -0.00(-0.08%) |
Apr 22, 2016 | 4.156 | 4.212 | 4.026 | 4.126 | 103,115,752 | -0.20(-4.53%) |
Apr 21, 2016 | 4.318 | 4.367 | 4.263 | 4.322 | 68,177,064 | +0.00(+0.03%) |
Apr 20, 2016 | 4.304 | 4.379 | 4.264 | 4.320 | 55,175,216 | +0.01(+0.25%) |
Apr 19, 2016 | 4.429 | 4.434 | 4.240 | 4.310 | 81,151,280 | -0.08(-1.73%) |
Apr 18, 2016 | 4.286 | 4.395 | 4.277 | 4.386 | 51,958,000 | +0.06(+1.48%) |
Apr 15, 2016 | 4.341 | 4.372 | 4.289 | 4.322 | 42,558,792 | -0.03(-0.77%) |
Apr 14, 2016 | 4.353 | 4.403 | 4.321 | 4.355 | 56,970,968 | +0.00(+0.07%) |
Apr 13, 2016 | 4.291 | 4.373 | 4.274 | 4.352 | 83,049,944 | +0.16(+3.90%) |
Apr 12, 2016 | 4.101 | 4.217 | 4.024 | 4.189 | 93,377,000 | +0.10(+2.34%) |
Apr 11, 2016 | 4.191 | 4.252 | 4.090 | 4.093 | 70,092,032 | -0.04(-1.07%) |
Apr 08, 2016 | 4.222 | 4.252 | 4.094 | 4.137 | 85,148,904 | -0.01(-0.24%) |
Apr 07, 2016 | 4.261 | 4.282 | 4.093 | 4.147 | 129,123,632 | -0.19(-4.32%) |
Apr 06, 2016 | 4.149 | 4.338 | 4.145 | 4.334 | 93,251,440 | +0.20(+4.79%) |
Apr 05, 2016 | 4.153 | 4.203 | 4.115 | 4.136 | 75,165,672 | -0.11(-2.69%) |
Apr 04, 2016 | 4.297 | 4.310 | 4.225 | 4.251 | 69,966,600 | -0.05(-1.24%) |