Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.200 | 4.209 | 3.980 | 3.996 | 19,840,078 | -0.11(-2.78%) |
Jun 29, 2016 | 4.135 | 4.209 | 4.102 | 4.111 | 17,868,660 | +0.06(+1.41%) |
Jun 28, 2016 | 4.102 | 4.176 | 4.047 | 4.053 | 19,070,084 | -0.16(-3.69%) |
Jun 27, 2016 | 4.200 | 4.290 | 4.062 | 4.209 | 19,432,938 | +0.03(+0.78%) |
Jun 24, 2016 | 4.478 | 4.486 | 4.053 | 4.176 | 28,305,852 | +0.17(+4.29%) |
Jun 23, 2016 | 3.980 | 4.053 | 3.947 | 4.004 | 10,638,934 | -0.02(-0.61%) |
Jun 22, 2016 | 3.874 | 4.045 | 3.833 | 4.029 | 13,647,354 | +0.13(+3.35%) |
Jun 21, 2016 | 3.890 | 3.947 | 3.849 | 3.898 | 11,122,969 | -0.09(-2.25%) |
Jun 20, 2016 | 3.906 | 4.029 | 3.837 | 3.988 | 16,490,423 | -0.08(-2.01%) |
Jun 17, 2016 | 4.184 | 4.221 | 3.980 | 4.070 | 74,481,752 | -0.02(-0.60%) |
Jun 16, 2016 | 4.446 | 4.446 | 4.070 | 4.094 | 21,924,292 | -0.17(-4.02%) |
Jun 15, 2016 | 4.184 | 4.372 | 4.078 | 4.266 | 16,148,628 | +0.10(+2.35%) |
Jun 14, 2016 | 4.241 | 4.315 | 4.098 | 4.168 | 17,649,724 | -0.05(-1.16%) |
Jun 13, 2016 | 4.364 | 4.380 | 4.111 | 4.217 | 17,341,218 | -0.02(-0.39%) |
Jun 10, 2016 | 4.380 | 4.486 | 4.192 | 4.233 | 19,660,536 | -0.11(-2.45%) |
Jun 09, 2016 | 4.217 | 4.356 | 4.176 | 4.339 | 17,107,550 | +0.10(+2.31%) |
Jun 08, 2016 | 4.241 | 4.298 | 4.200 | 4.241 | 17,788,380 | +0.21(+5.27%) |
Jun 07, 2016 | 4.021 | 4.066 | 3.980 | 4.029 | 12,971,457 | -0.08(-1.99%) |
Jun 06, 2016 | 4.102 | 4.143 | 3.955 | 4.111 | 21,551,584 | +0.05(+1.21%) |
Jun 03, 2016 | 3.825 | 4.102 | 3.800 | 4.062 | 21,770,878 | +0.52(+14.78%) |
Jun 02, 2016 | 3.522 | 3.596 | 3.481 | 3.538 | 13,500,488 | +0.03(+0.93%) |
Jun 01, 2016 | 3.530 | 3.604 | 3.408 | 3.506 | 15,286,938 | +0.02(+0.70%) |
May 31, 2016 | 3.457 | 3.645 | 3.432 | 3.481 | 19,259,492 | +0.02(+0.71%) |
May 27, 2016 | 3.661 | 3.457 | 3.457 | 3.457 | 21,633,712 | -0.23(-6.21%) |
May 26, 2016 | 3.767 | 3.816 | 3.661 | 3.686 | 12,873,385 | +0.08(+2.27%) |
May 25, 2016 | 3.522 | 3.653 | 3.449 | 3.604 | 13,081,012 | +0.05(+1.38%) |
May 24, 2016 | 3.743 | 3.882 | 3.547 | 3.555 | 28,031,124 | -0.44(-11.04%) |
May 23, 2016 | 3.923 | 4.102 | 3.874 | 3.996 | 10,632,769 | -0.07(-1.61%) |
May 20, 2016 | 4.045 | 4.094 | 3.931 | 4.062 | 14,831,407 | +0.03(+0.81%) |
May 19, 2016 | 3.825 | 4.070 | 3.751 | 4.029 | 27,997,160 | +0.02(+0.41%) |
May 18, 2016 | 4.249 | 4.397 | 3.980 | 4.012 | 21,469,940 | -0.34(-7.71%) |
May 17, 2016 | 4.307 | 4.470 | 4.225 | 4.348 | 13,748,861 | +0.04(+0.95%) |
May 16, 2016 | 4.356 | 4.421 | 4.233 | 4.307 | 15,504,620 | +0.07(+1.74%) |
May 13, 2016 | 4.200 | 4.348 | 4.160 | 4.233 | 20,164,050 | +0.07(+1.77%) |
May 12, 2016 | 4.315 | 4.352 | 4.094 | 4.160 | 18,165,388 | -0.13(-3.05%) |
May 11, 2016 | 4.732 | 4.740 | 4.029 | 4.290 | 36,187,560 | -0.22(-4.89%) |
May 10, 2016 | 4.241 | 4.560 | 4.160 | 4.511 | 21,762,580 | +0.26(+6.15%) |
May 09, 2016 | 4.323 | 4.413 | 4.241 | 4.249 | 21,137,416 | -0.32(-6.98%) |
May 06, 2016 | 4.437 | 4.715 | 4.405 | 4.568 | 28,413,650 | +0.25(+5.67%) |
May 05, 2016 | 4.274 | 4.421 | 4.234 | 4.323 | 21,143,720 | +0.18(+4.34%) |
May 04, 2016 | 4.315 | 4.462 | 4.111 | 4.143 | 24,121,568 | -0.28(-6.28%) |
May 03, 2016 | 4.544 | 4.654 | 4.372 | 4.421 | 27,715,308 | -0.19(-4.08%) |
May 02, 2016 | 4.732 | 4.756 | 4.531 | 4.609 | 25,596,584 | -0.05(-1.05%) |
Apr 29, 2016 | 4.339 | 4.658 | 4.331 | 4.658 | 29,885,384 | +0.43(+10.25%) |
Apr 28, 2016 | 3.914 | 4.233 | 3.890 | 4.225 | 24,794,254 | +0.38(+10.00%) |
Apr 27, 2016 | 3.865 | 3.886 | 3.759 | 3.841 | 18,127,876 | +0.02(+0.43%) |
Apr 26, 2016 | 3.825 | 3.874 | 3.735 | 3.825 | 12,775,075 | +0.04(+1.08%) |
Apr 25, 2016 | 3.792 | 3.841 | 3.694 | 3.784 | 12,767,621 | -0.01(-0.22%) |
Apr 22, 2016 | 3.808 | 3.890 | 3.743 | 3.792 | 16,905,408 | -0.04(-1.07%) |
Apr 21, 2016 | 3.816 | 3.890 | 3.726 | 3.833 | 23,553,698 | +0.15(+3.99%) |
Apr 20, 2016 | 3.800 | 3.906 | 3.661 | 3.686 | 28,070,972 | -0.06(-1.53%) |
Apr 19, 2016 | 3.628 | 3.767 | 3.612 | 3.743 | 16,360,999 | +0.21(+6.02%) |
Apr 18, 2016 | 3.563 | 3.575 | 3.473 | 3.530 | 11,345,281 | +0.06(+1.65%) |
Apr 15, 2016 | 3.416 | 3.510 | 3.351 | 3.473 | 10,824,987 | +0.10(+2.91%) |
Apr 14, 2016 | 3.506 | 3.563 | 3.252 | 3.375 | 24,123,772 | -0.16(-4.62%) |
Apr 13, 2016 | 3.465 | 3.669 | 3.440 | 3.538 | 26,821,932 | -0.11(-2.91%) |
Apr 12, 2016 | 3.473 | 3.653 | 3.391 | 3.645 | 26,419,436 | +0.20(+5.69%) |
Apr 11, 2016 | 3.326 | 3.473 | 3.302 | 3.449 | 20,591,878 | +0.25(+7.93%) |
Apr 08, 2016 | 3.122 | 3.236 | 3.114 | 3.195 | 21,261,272 | +0.10(+3.17%) |
Apr 07, 2016 | 2.999 | 3.146 | 2.991 | 3.097 | 27,473,650 | +0.17(+5.87%) |
Apr 06, 2016 | 2.852 | 2.926 | 2.819 | 2.926 | 18,509,606 | +0.04(+1.42%) |
Apr 05, 2016 | 2.844 | 2.901 | 2.766 | 2.885 | 17,299,258 | +0.10(+3.52%) |
Apr 04, 2016 | 2.819 | 2.836 | 2.705 | 2.787 | 15,763,171 | -0.06(-2.01%) |