Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.260 | 3.260 | 3.160 | 3.240 | 6,096,313 | -0.02(-0.61%) |
Jun 29, 2016 | 3.330 | 3.450 | 3.230 | 3.260 | 8,608,274 | +0.01(+0.31%) |
Jun 28, 2016 | 3.270 | 3.340 | 3.200 | 3.250 | 6,033,778 | +0.09(+2.85%) |
Jun 27, 2016 | 3.230 | 3.270 | 3.110 | 3.160 | 6,856,712 | -0.22(-6.51%) |
Jun 24, 2016 | 3.130 | 3.380 | 3.120 | 3.380 | 41,942,368 | -0.03(-0.88%) |
Jun 23, 2016 | 3.480 | 3.540 | 3.410 | 3.410 | 9,492,221 | +0.03(+0.89%) |
Jun 22, 2016 | 3.530 | 3.600 | 3.360 | 3.380 | 8,912,257 | -0.03(-0.88%) |
Jun 21, 2016 | 3.370 | 3.470 | 3.300 | 3.410 | 6,374,368 | -0.04(-1.16%) |
Jun 20, 2016 | 3.620 | 3.630 | 3.420 | 3.450 | 6,508,728 | +0.02(+0.58%) |
Jun 17, 2016 | 3.250 | 3.460 | 3.250 | 3.430 | 12,882,496 | +0.27(+8.54%) |
Jun 16, 2016 | 3.120 | 3.160 | 3.000 | 3.160 | 10,741,693 | -0.03(-0.94%) |
Jun 15, 2016 | 3.300 | 3.410 | 3.180 | 3.190 | 9,441,809 | -0.11(-3.33%) |
Jun 14, 2016 | 3.200 | 3.330 | 3.160 | 3.300 | 6,576,404 | +0.00(+0.00%) |
Jun 13, 2016 | 3.220 | 3.450 | 3.210 | 3.300 | 6,877,935 | +0.00(+0.00%) |
Jun 10, 2016 | 3.320 | 3.340 | 3.240 | 3.300 | 8,805,186 | -0.08(-2.37%) |
Jun 09, 2016 | 3.580 | 3.610 | 3.330 | 3.380 | 14,800,351 | -0.37(-9.87%) |
Jun 08, 2016 | 3.860 | 3.990 | 3.740 | 3.750 | 14,873,223 | +0.03(+0.81%) |
Jun 07, 2016 | 3.560 | 3.785 | 3.480 | 3.720 | 12,012,039 | +0.25(+7.20%) |
Jun 06, 2016 | 3.250 | 3.575 | 3.250 | 3.470 | 14,540,261 | +0.31(+9.81%) |
Jun 03, 2016 | 3.200 | 3.220 | 3.090 | 3.160 | 5,227,318 | +0.00(+0.00%) |
Jun 02, 2016 | 3.150 | 3.230 | 3.070 | 3.160 | 6,593,620 | -0.03(-0.94%) |
Jun 01, 2016 | 3.090 | 3.230 | 3.050 | 3.190 | 9,257,483 | +0.10(+3.24%) |
May 31, 2016 | 3.200 | 3.330 | 3.070 | 3.090 | 14,838,430 | -0.18(-5.50%) |
May 27, 2016 | 3.200 | 3.270 | 3.270 | 3.270 | 10,135,300 | +0.12(+3.81%) |
May 26, 2016 | 3.640 | 3.640 | 3.070 | 3.150 | 18,531,332 | -0.26(-7.62%) |
May 25, 2016 | 3.050 | 3.480 | 3.050 | 3.410 | 13,494,756 | +0.35(+11.44%) |
May 24, 2016 | 3.150 | 3.150 | 3.010 | 3.060 | 8,847,552 | -0.04(-1.29%) |
May 23, 2016 | 3.060 | 3.200 | 2.980 | 3.100 | 8,144,291 | -0.10(-3.13%) |
May 20, 2016 | 3.240 | 3.250 | 3.170 | 3.200 | 5,777,176 | +0.03(+0.95%) |
May 19, 2016 | 3.330 | 3.370 | 3.130 | 3.170 | 13,144,524 | -0.32(-9.17%) |
May 18, 2016 | 3.840 | 3.850 | 3.480 | 3.490 | 15,895,114 | -0.23(-6.18%) |
May 17, 2016 | 3.640 | 3.800 | 3.600 | 3.720 | 10,862,908 | +0.09(+2.48%) |
May 16, 2016 | 3.730 | 3.820 | 3.600 | 3.630 | 11,568,583 | +0.03(+0.83%) |
May 13, 2016 | 3.730 | 3.860 | 3.580 | 3.600 | 9,635,912 | -0.20(-5.26%) |
May 12, 2016 | 4.140 | 4.150 | 3.680 | 3.800 | 12,759,095 | -0.10(-2.56%) |
May 11, 2016 | 3.910 | 4.250 | 3.850 | 3.900 | 13,276,954 | -0.07(-1.76%) |
May 10, 2016 | 3.790 | 3.980 | 3.770 | 3.970 | 5,013,415 | +0.26(+7.01%) |
May 09, 2016 | 3.880 | 3.900 | 3.533 | 3.710 | 11,520,097 | -0.23(-5.84%) |
May 06, 2016 | 3.900 | 4.150 | 3.870 | 3.940 | 11,945,582 | -0.13(-3.19%) |
May 05, 2016 | 4.400 | 4.420 | 3.960 | 4.070 | 12,060,231 | -0.07(-1.69%) |
May 04, 2016 | 4.290 | 4.380 | 4.030 | 4.140 | 7,728,779 | +0.04(+0.98%) |
May 03, 2016 | 4.260 | 4.380 | 4.080 | 4.100 | 12,338,903 | -0.45(-9.89%) |
May 02, 2016 | 4.620 | 4.740 | 4.460 | 4.550 | 17,056,968 | -0.23(-4.81%) |
Apr 29, 2016 | 5.040 | 5.210 | 4.460 | 4.780 | 34,848,120 | +0.35(+7.90%) |
Apr 28, 2016 | 4.480 | 4.740 | 4.350 | 4.430 | 17,901,632 | -0.02(-0.45%) |
Apr 27, 2016 | 4.180 | 4.500 | 4.170 | 4.450 | 22,699,728 | +0.43(+10.70%) |
Apr 26, 2016 | 3.940 | 4.070 | 3.810 | 4.020 | 9,400,277 | +0.19(+4.96%) |
Apr 25, 2016 | 4.110 | 4.150 | 3.750 | 3.830 | 13,753,810 | -0.20(-4.96%) |
Apr 22, 2016 | 4.040 | 4.200 | 3.960 | 4.030 | 15,051,039 | +0.07(+1.77%) |
Apr 21, 2016 | 4.230 | 4.340 | 3.870 | 3.960 | 17,920,404 | -0.24(-5.71%) |
Apr 20, 2016 | 4.280 | 4.410 | 4.140 | 4.200 | 20,977,636 | +0.00(+0.00%) |
Apr 19, 2016 | 3.900 | 4.680 | 3.815 | 4.200 | 37,510,820 | +0.48(+12.90%) |
Apr 18, 2016 | 3.570 | 3.875 | 3.530 | 3.720 | 9,469,275 | -0.10(-2.62%) |
Apr 15, 2016 | 3.600 | 3.850 | 3.560 | 3.820 | 11,496,172 | +0.18(+4.95%) |
Apr 14, 2016 | 4.130 | 4.160 | 3.460 | 3.640 | 22,057,948 | -0.26(-6.67%) |
Apr 13, 2016 | 4.030 | 4.250 | 3.680 | 3.900 | 29,161,194 | +0.07(+1.83%) |
Apr 12, 2016 | 3.190 | 3.990 | 3.130 | 3.830 | 34,444,816 | +0.75(+24.35%) |
Apr 11, 2016 | 3.060 | 3.200 | 3.060 | 3.080 | 6,964,827 | +0.07(+2.33%) |
Apr 08, 2016 | 2.990 | 3.140 | 2.950 | 3.010 | 12,300,322 | +0.16(+5.61%) |
Apr 07, 2016 | 2.880 | 2.970 | 2.700 | 2.850 | 8,786,332 | -0.09(-3.06%) |
Apr 06, 2016 | 2.990 | 3.160 | 2.860 | 2.940 | 11,526,119 | -0.04(-1.34%) |
Apr 05, 2016 | 2.900 | 2.990 | 2.850 | 2.980 | 12,804,350 | -0.02(-0.67%) |
Apr 04, 2016 | 3.050 | 3.245 | 2.980 | 3.000 | 11,144,546 | -0.14(-4.46%) |