Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.412 | 3.450 | 3.412 | 3.433 | 893,453 | +0.03(+0.75%) |
Jun 29, 2016 | 3.403 | 3.416 | 3.399 | 3.408 | 929,914 | +0.03(+0.75%) |
Jun 28, 2016 | 3.344 | 3.382 | 3.344 | 3.382 | 941,131 | +0.07(+2.05%) |
Jun 27, 2016 | 3.378 | 3.382 | 3.310 | 3.314 | 2,186,520 | -0.06(-1.89%) |
Jun 24, 2016 | 3.399 | 3.420 | 3.369 | 3.378 | 1,809,915 | -0.08(-2.21%) |
Jun 23, 2016 | 3.442 | 3.459 | 3.429 | 3.454 | 829,025 | +0.05(+1.37%) |
Jun 22, 2016 | 3.425 | 3.450 | 3.399 | 3.408 | 744,983 | -0.00(-0.12%) |
Jun 21, 2016 | 3.420 | 3.425 | 3.408 | 3.412 | 588,088 | -0.00(-0.12%) |
Jun 20, 2016 | 3.442 | 3.446 | 3.416 | 3.416 | 716,863 | -0.02(-0.62%) |
Jun 17, 2016 | 3.412 | 3.437 | 3.412 | 3.437 | 389,438 | +0.03(+0.75%) |
Jun 16, 2016 | 3.425 | 3.429 | 3.403 | 3.412 | 706,927 | -0.02(-0.62%) |
Jun 15, 2016 | 3.403 | 3.433 | 3.403 | 3.433 | 798,813 | +0.03(+0.87%) |
Jun 14, 2016 | 3.425 | 3.450 | 3.403 | 3.403 | 713,580 | -0.03(-0.99%) |
Jun 13, 2016 | 3.488 | 3.493 | 3.437 | 3.437 | 504,161 | -0.05(-1.32%) |
Jun 10, 2016 | 3.479 | 3.492 | 3.471 | 3.483 | 736,730 | +0.00(+0.00%) |
Jun 09, 2016 | 3.471 | 3.492 | 3.471 | 3.483 | 483,678 | +0.02(+0.49%) |
Jun 08, 2016 | 3.475 | 3.492 | 3.462 | 3.467 | 631,304 | -0.01(-0.36%) |
Jun 07, 2016 | 3.462 | 3.496 | 3.462 | 3.479 | 745,997 | +0.00(+0.12%) |
Jun 06, 2016 | 3.462 | 3.475 | 3.450 | 3.475 | 848,775 | +0.03(+0.73%) |
Jun 03, 2016 | 3.454 | 3.454 | 3.441 | 3.450 | 568,324 | +0.00(+0.12%) |
Jun 02, 2016 | 3.458 | 3.462 | 3.445 | 3.445 | 573,103 | -0.01(-0.24%) |
Jun 01, 2016 | 3.458 | 3.462 | 3.445 | 3.454 | 587,990 | +0.01(+0.37%) |
May 31, 2016 | 3.437 | 3.445 | 3.429 | 3.441 | 515,873 | +0.02(+0.49%) |
May 27, 2016 | 3.437 | 3.424 | 3.424 | 3.424 | 567,447 | -0.01(-0.37%) |
May 26, 2016 | 3.416 | 3.441 | 3.416 | 3.437 | 670,443 | +0.03(+0.74%) |
May 25, 2016 | 3.369 | 3.412 | 3.361 | 3.412 | 898,121 | +0.06(+1.76%) |
May 24, 2016 | 3.374 | 3.378 | 3.348 | 3.353 | 1,019,532 | -0.01(-0.38%) |
May 23, 2016 | 3.369 | 3.378 | 3.361 | 3.365 | 550,381 | +0.00(+0.00%) |
May 20, 2016 | 3.353 | 3.369 | 3.346 | 3.365 | 575,455 | +0.01(+0.38%) |
May 19, 2016 | 3.369 | 3.378 | 3.344 | 3.353 | 666,372 | -0.02(-0.63%) |
May 18, 2016 | 3.382 | 3.391 | 3.361 | 3.374 | 840,317 | -0.02(-0.50%) |
May 17, 2016 | 3.374 | 3.395 | 3.367 | 3.391 | 854,231 | +0.02(+0.50%) |
May 16, 2016 | 3.340 | 3.378 | 3.340 | 3.374 | 917,572 | +0.03(+0.76%) |
May 13, 2016 | 3.331 | 3.357 | 3.331 | 3.348 | 863,944 | +0.03(+0.76%) |
May 12, 2016 | 3.348 | 3.348 | 3.323 | 3.323 | 925,764 | -0.02(-0.51%) |
May 11, 2016 | 3.336 | 3.361 | 3.327 | 3.340 | 1,454,542 | +0.01(+0.40%) |
May 10, 2016 | 3.310 | 3.331 | 3.306 | 3.327 | 1,708,844 | +0.01(+0.38%) |
May 09, 2016 | 3.314 | 3.318 | 3.289 | 3.314 | 2,372,166 | +0.00(+0.13%) |
May 06, 2016 | 3.310 | 3.317 | 3.293 | 3.310 | 1,207,115 | +0.00(+0.00%) |
May 05, 2016 | 3.310 | 3.314 | 3.301 | 3.310 | 642,592 | +0.01(+0.25%) |
May 04, 2016 | 3.306 | 3.314 | 3.285 | 3.301 | 1,037,711 | -0.01(-0.38%) |
May 03, 2016 | 3.314 | 3.314 | 3.289 | 3.314 | 1,225,835 | +0.00(+0.00%) |
May 02, 2016 | 3.339 | 3.343 | 3.306 | 3.314 | 1,150,314 | -0.01(-0.38%) |
Apr 29, 2016 | 3.314 | 3.327 | 3.314 | 3.327 | 780,442 | +0.01(+0.25%) |
Apr 28, 2016 | 3.331 | 3.331 | 3.318 | 3.318 | 997,277 | -0.02(-0.50%) |
Apr 27, 2016 | 3.331 | 3.343 | 3.322 | 3.335 | 1,136,188 | -0.00(-0.13%) |
Apr 26, 2016 | 3.301 | 3.339 | 3.301 | 3.339 | 1,707,826 | +0.04(+1.14%) |
Apr 25, 2016 | 3.310 | 3.314 | 3.297 | 3.301 | 837,462 | -0.01(-0.38%) |
Apr 22, 2016 | 3.322 | 3.322 | 3.310 | 3.314 | 480,720 | -0.00(-0.13%) |
Apr 21, 2016 | 3.310 | 3.331 | 3.301 | 3.318 | 1,126,633 | +0.02(+0.51%) |
Apr 20, 2016 | 3.293 | 3.310 | 3.293 | 3.301 | 1,152,748 | +0.01(+0.25%) |
Apr 19, 2016 | 3.297 | 3.297 | 3.276 | 3.293 | 744,163 | -0.00(-0.13%) |
Apr 18, 2016 | 3.260 | 3.297 | 3.255 | 3.297 | 1,391,828 | +0.03(+0.90%) |
Apr 15, 2016 | 3.251 | 3.272 | 3.247 | 3.268 | 1,083,329 | -0.00(-0.13%) |
Apr 14, 2016 | 3.280 | 3.280 | 3.264 | 3.272 | 632,494 | +0.00(+0.00%) |
Apr 13, 2016 | 3.260 | 3.285 | 3.260 | 3.272 | 748,780 | +0.02(+0.53%) |
Apr 12, 2016 | 3.267 | 3.280 | 3.251 | 3.255 | 1,783,067 | -0.01(-0.38%) |
Apr 11, 2016 | 3.271 | 3.276 | 3.255 | 3.267 | 643,505 | +0.01(+0.38%) |
Apr 08, 2016 | 3.267 | 3.271 | 3.246 | 3.255 | 722,510 | +0.00(+0.13%) |
Apr 07, 2016 | 3.259 | 3.264 | 3.251 | 3.251 | 399,627 | -0.03(-0.76%) |
Apr 06, 2016 | 3.255 | 3.276 | 3.238 | 3.276 | 674,710 | +0.04(+1.29%) |
Apr 05, 2016 | 3.242 | 3.246 | 3.226 | 3.234 | 548,281 | -0.01(-0.26%) |
Apr 04, 2016 | 3.271 | 3.284 | 3.242 | 3.242 | 989,100 | -0.04(-1.27%) |