Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 2.998 | 3.120 | 2.985 | 3.090 | 60,798,852 | +0.10(+3.51%) |
Jun 29, 2016 | 2.930 | 2.998 | 2.923 | 2.985 | 34,962,000 | +0.12(+4.23%) |
Jun 28, 2016 | 2.779 | 2.867 | 2.763 | 2.864 | 42,601,940 | +0.19(+7.23%) |
Jun 27, 2016 | 2.792 | 2.795 | 2.671 | 2.671 | 57,495,496 | -0.12(-4.34%) |
Jun 24, 2016 | 2.792 | 2.869 | 2.761 | 2.792 | 55,979,816 | -0.15(-5.01%) |
Jun 23, 2016 | 2.848 | 2.939 | 2.815 | 2.939 | 37,702,684 | +0.15(+5.40%) |
Jun 22, 2016 | 2.822 | 2.871 | 2.786 | 2.789 | 40,864,524 | -0.02(-0.81%) |
Jun 21, 2016 | 2.822 | 2.828 | 2.750 | 2.812 | 40,505,076 | -0.02(-0.58%) |
Jun 20, 2016 | 2.818 | 2.871 | 2.818 | 2.828 | 37,592,332 | +0.08(+2.73%) |
Jun 17, 2016 | 2.779 | 2.805 | 2.737 | 2.753 | 39,455,476 | +0.01(+0.48%) |
Jun 16, 2016 | 2.651 | 2.750 | 2.615 | 2.740 | 31,480,560 | +0.06(+2.07%) |
Jun 15, 2016 | 2.697 | 2.743 | 2.632 | 2.684 | 46,168,208 | +0.01(+0.24%) |
Jun 14, 2016 | 2.756 | 2.782 | 2.655 | 2.678 | 40,839,528 | -0.05(-1.92%) |
Jun 13, 2016 | 2.687 | 2.759 | 2.681 | 2.730 | 41,958,508 | -0.02(-0.60%) |
Jun 10, 2016 | 2.831 | 2.848 | 2.743 | 2.746 | 54,620,384 | -0.18(-6.05%) |
Jun 09, 2016 | 2.930 | 2.943 | 2.889 | 2.923 | 35,585,528 | -0.04(-1.22%) |
Jun 08, 2016 | 2.939 | 2.982 | 2.917 | 2.959 | 40,013,752 | +0.11(+4.03%) |
Jun 07, 2016 | 2.746 | 2.858 | 2.745 | 2.845 | 48,690,260 | +0.08(+2.96%) |
Jun 06, 2016 | 2.756 | 2.789 | 2.730 | 2.763 | 27,509,848 | -0.00(-0.12%) |
Jun 03, 2016 | 2.763 | 2.786 | 2.728 | 2.766 | 24,744,060 | +0.05(+1.81%) |
Jun 02, 2016 | 2.642 | 2.728 | 2.629 | 2.717 | 34,343,676 | +0.04(+1.59%) |
Jun 01, 2016 | 2.612 | 2.684 | 2.589 | 2.674 | 35,558,464 | +0.05(+2.06%) |
May 31, 2016 | 2.679 | 2.722 | 2.588 | 2.620 | 54,763,604 | -0.08(-2.79%) |
May 27, 2016 | 2.715 | 2.696 | 2.696 | 2.696 | 29,423,340 | -0.06(-2.14%) |
May 26, 2016 | 2.738 | 2.797 | 2.735 | 2.755 | 15,821,732 | +0.03(+0.96%) |
May 25, 2016 | 2.787 | 2.807 | 2.715 | 2.728 | 31,063,236 | -0.02(-0.60%) |
May 24, 2016 | 2.827 | 2.833 | 2.715 | 2.745 | 28,088,690 | +0.00(+0.12%) |
May 23, 2016 | 2.715 | 2.794 | 2.699 | 2.741 | 57,539,488 | -0.05(-1.76%) |
May 20, 2016 | 2.833 | 2.856 | 2.781 | 2.791 | 41,250,576 | +0.01(+0.35%) |
May 19, 2016 | 2.758 | 2.794 | 2.719 | 2.781 | 38,499,592 | -0.04(-1.39%) |
May 18, 2016 | 2.787 | 2.895 | 2.771 | 2.820 | 50,604,368 | -0.02(-0.58%) |
May 17, 2016 | 2.869 | 2.869 | 2.804 | 2.836 | 35,134,068 | -0.05(-1.70%) |
May 16, 2016 | 2.912 | 2.951 | 2.882 | 2.885 | 38,253,328 | +0.00(+0.00%) |
May 13, 2016 | 3.020 | 3.029 | 2.879 | 2.885 | 40,178,352 | -0.18(-5.97%) |
May 12, 2016 | 3.072 | 3.103 | 2.987 | 3.069 | 49,125,164 | +0.00(+0.00%) |
May 11, 2016 | 3.121 | 3.128 | 3.026 | 3.069 | 92,858,816 | +0.02(+0.75%) |
May 10, 2016 | 2.902 | 3.046 | 2.895 | 3.046 | 73,642,048 | +0.22(+7.88%) |
May 09, 2016 | 2.794 | 2.841 | 2.630 | 2.823 | 85,442,776 | +0.01(+0.23%) |
May 06, 2016 | 2.768 | 2.836 | 2.756 | 2.817 | 36,361,840 | +0.03(+1.18%) |
May 05, 2016 | 2.872 | 2.895 | 2.746 | 2.784 | 52,949,616 | -0.06(-2.18%) |
May 04, 2016 | 2.771 | 2.856 | 2.751 | 2.846 | 48,071,620 | +0.09(+3.33%) |
May 03, 2016 | 2.820 | 2.836 | 2.741 | 2.755 | 106,326,744 | -0.20(-6.76%) |
May 02, 2016 | 3.033 | 3.046 | 2.951 | 2.954 | 59,034,992 | -0.16(-5.21%) |
Apr 29, 2016 | 3.143 | 3.201 | 3.056 | 3.116 | 62,379,772 | +0.01(+0.42%) |
Apr 28, 2016 | 3.090 | 3.193 | 3.077 | 3.103 | 53,528,628 | -0.01(-0.32%) |
Apr 27, 2016 | 3.077 | 3.116 | 3.041 | 3.113 | 75,379,408 | +0.10(+3.48%) |
Apr 26, 2016 | 2.901 | 3.015 | 2.865 | 3.008 | 56,378,540 | +0.13(+4.66%) |
Apr 25, 2016 | 2.920 | 2.923 | 2.853 | 2.874 | 29,938,860 | -0.02(-0.68%) |
Apr 22, 2016 | 2.897 | 2.946 | 2.871 | 2.894 | 67,044,872 | -0.07(-2.32%) |
Apr 21, 2016 | 2.989 | 3.012 | 2.943 | 2.963 | 57,547,580 | -0.02(-0.66%) |
Apr 20, 2016 | 2.972 | 2.992 | 2.937 | 2.982 | 69,591,616 | -0.06(-1.83%) |
Apr 19, 2016 | 2.989 | 3.051 | 2.982 | 3.038 | 65,673,996 | +0.08(+2.65%) |
Apr 18, 2016 | 2.940 | 3.018 | 2.930 | 2.959 | 69,216,944 | -0.08(-2.58%) |
Apr 15, 2016 | 3.044 | 3.061 | 2.997 | 3.038 | 77,752,000 | -0.01(-0.32%) |
Apr 14, 2016 | 3.136 | 3.146 | 3.010 | 3.048 | 64,744,228 | -0.10(-3.32%) |
Apr 13, 2016 | 3.156 | 3.167 | 3.097 | 3.152 | 70,684,952 | +0.05(+1.58%) |
Apr 12, 2016 | 2.976 | 3.110 | 2.963 | 3.103 | 71,306,552 | +0.13(+4.52%) |
Apr 11, 2016 | 2.966 | 3.025 | 2.957 | 2.969 | 68,214,640 | +0.10(+3.54%) |
Apr 08, 2016 | 2.757 | 2.878 | 2.747 | 2.868 | 85,721,368 | +0.25(+9.35%) |
Apr 07, 2016 | 2.623 | 2.665 | 2.600 | 2.623 | 36,883,916 | -0.01(-0.50%) |
Apr 06, 2016 | 2.645 | 2.678 | 2.600 | 2.636 | 43,376,900 | -0.06(-2.18%) |
Apr 05, 2016 | 2.675 | 2.740 | 2.629 | 2.695 | 54,065,248 | -0.03(-0.96%) |
Apr 04, 2016 | 2.799 | 2.840 | 2.717 | 2.721 | 47,975,264 | -0.15(-5.13%) |