Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.039 | 3.117 | 3.039 | 3.069 | 1,072,385 | +0.02(+0.64%) |
Jun 29, 2016 | 3.020 | 3.078 | 3.000 | 3.049 | 1,324,259 | +0.08(+2.63%) |
Jun 28, 2016 | 2.922 | 3.049 | 2.912 | 2.971 | 1,509,974 | +0.09(+3.05%) |
Jun 27, 2016 | 2.961 | 3.000 | 2.873 | 2.883 | 2,176,166 | -0.12(-3.91%) |
Jun 24, 2016 | 2.922 | 3.010 | 2.922 | 3.000 | 2,374,129 | -0.07(-2.23%) |
Jun 23, 2016 | 3.000 | 3.088 | 3.000 | 3.069 | 1,144,884 | +0.09(+2.95%) |
Jun 22, 2016 | 2.942 | 3.039 | 2.937 | 2.981 | 1,037,128 | +0.01(+0.33%) |
Jun 21, 2016 | 3.029 | 3.029 | 2.902 | 2.971 | 1,413,035 | -0.02(-0.65%) |
Jun 20, 2016 | 2.990 | 3.078 | 2.990 | 2.990 | 1,267,780 | -0.03(-0.97%) |
Jun 17, 2016 | 3.039 | 3.108 | 3.000 | 3.020 | 2,042,649 | -0.03(-0.96%) |
Jun 16, 2016 | 3.029 | 3.069 | 2.981 | 3.049 | 776,161 | -0.03(-0.95%) |
Jun 15, 2016 | 3.039 | 3.108 | 3.010 | 3.078 | 981,030 | +0.02(+0.64%) |
Jun 14, 2016 | 2.971 | 3.126 | 2.971 | 3.059 | 1,289,127 | +0.07(+2.29%) |
Jun 13, 2016 | 3.059 | 3.088 | 2.990 | 2.990 | 1,419,936 | -0.09(-2.86%) |
Jun 10, 2016 | 3.176 | 3.176 | 3.078 | 3.078 | 1,048,625 | -0.12(-3.67%) |
Jun 09, 2016 | 3.264 | 3.303 | 3.166 | 3.196 | 1,270,863 | -0.09(-2.68%) |
Jun 08, 2016 | 3.332 | 3.352 | 3.225 | 3.284 | 894,505 | -0.05(-1.47%) |
Jun 07, 2016 | 3.440 | 3.469 | 3.288 | 3.332 | 1,663,394 | -0.14(-3.94%) |
Jun 06, 2016 | 3.391 | 3.499 | 3.332 | 3.469 | 1,158,502 | +0.07(+2.01%) |
Jun 03, 2016 | 3.401 | 3.425 | 3.303 | 3.401 | 1,465,390 | -0.04(-1.14%) |
Jun 02, 2016 | 3.284 | 3.450 | 3.284 | 3.440 | 1,907,334 | +0.11(+3.23%) |
Jun 01, 2016 | 3.429 | 3.429 | 3.226 | 3.332 | 3,209,831 | -0.13(-3.62%) |
May 31, 2016 | 3.198 | 3.462 | 3.178 | 3.458 | 3,157,162 | +0.24(+7.48%) |
May 27, 2016 | 3.140 | 3.217 | 3.217 | 3.217 | 1,185,099 | +0.08(+2.45%) |
May 26, 2016 | 3.198 | 3.236 | 3.130 | 3.140 | 746,719 | -0.07(-2.10%) |
May 25, 2016 | 3.130 | 3.226 | 3.111 | 3.207 | 1,257,968 | +0.13(+4.06%) |
May 24, 2016 | 3.063 | 3.101 | 3.039 | 3.082 | 788,554 | +0.05(+1.59%) |
May 23, 2016 | 3.043 | 3.111 | 3.034 | 3.034 | 854,819 | -0.02(-0.63%) |
May 20, 2016 | 3.015 | 3.082 | 3.005 | 3.053 | 724,009 | +0.02(+0.63%) |
May 19, 2016 | 2.976 | 3.053 | 2.966 | 3.034 | 891,082 | +0.01(+0.32%) |
May 18, 2016 | 3.015 | 3.092 | 3.015 | 3.024 | 1,086,832 | -0.02(-0.63%) |
May 17, 2016 | 2.976 | 3.101 | 2.976 | 3.043 | 1,381,525 | +0.04(+1.28%) |
May 16, 2016 | 2.860 | 3.024 | 2.860 | 3.005 | 1,654,141 | +0.14(+5.05%) |
May 13, 2016 | 2.928 | 2.956 | 2.832 | 2.860 | 1,710,104 | -0.08(-2.62%) |
May 12, 2016 | 3.043 | 3.063 | 2.928 | 2.938 | 1,256,937 | -0.12(-3.79%) |
May 11, 2016 | 3.130 | 3.149 | 3.034 | 3.053 | 868,660 | -0.08(-2.46%) |
May 10, 2016 | 3.121 | 3.169 | 3.063 | 3.130 | 1,037,211 | +0.01(+0.31%) |
May 09, 2016 | 3.043 | 3.169 | 3.015 | 3.121 | 1,401,795 | +0.07(+2.21%) |
May 06, 2016 | 3.043 | 3.106 | 2.995 | 3.053 | 1,254,470 | -0.03(-0.94%) |
May 05, 2016 | 3.063 | 3.169 | 2.976 | 3.082 | 2,071,726 | -0.09(-2.74%) |
May 04, 2016 | 3.381 | 3.400 | 3.101 | 3.169 | 3,323,772 | -0.26(-7.58%) |
May 03, 2016 | 3.487 | 3.525 | 3.429 | 3.429 | 1,038,105 | -0.09(-2.47%) |
May 02, 2016 | 3.621 | 3.641 | 3.400 | 3.515 | 1,763,065 | -0.12(-3.18%) |
Apr 29, 2016 | 3.602 | 3.679 | 3.564 | 3.631 | 2,270,011 | +0.01(+0.27%) |
Apr 28, 2016 | 3.602 | 3.674 | 3.597 | 3.621 | 1,490,042 | -0.02(-0.53%) |
Apr 27, 2016 | 3.612 | 3.679 | 3.588 | 3.641 | 1,311,074 | +0.00(+0.00%) |
Apr 26, 2016 | 3.583 | 3.650 | 3.544 | 3.641 | 1,555,960 | +0.05(+1.34%) |
Apr 25, 2016 | 3.679 | 3.698 | 3.535 | 3.592 | 1,454,929 | -0.09(-2.36%) |
Apr 22, 2016 | 3.573 | 3.679 | 3.573 | 3.679 | 1,484,180 | +0.08(+2.14%) |
Apr 21, 2016 | 3.592 | 3.660 | 3.544 | 3.602 | 2,041,435 | +0.00(+0.00%) |
Apr 20, 2016 | 3.554 | 3.645 | 3.515 | 3.602 | 1,195,416 | +0.06(+1.63%) |
Apr 19, 2016 | 3.438 | 3.583 | 3.429 | 3.544 | 1,533,981 | +0.08(+2.22%) |
Apr 18, 2016 | 3.496 | 3.602 | 3.458 | 3.467 | 1,431,592 | -0.03(-0.83%) |
Apr 15, 2016 | 3.487 | 3.564 | 3.419 | 3.496 | 1,575,664 | +0.00(+0.00%) |
Apr 14, 2016 | 3.448 | 3.515 | 3.419 | 3.496 | 1,701,436 | +0.05(+1.40%) |
Apr 13, 2016 | 3.361 | 3.467 | 3.332 | 3.448 | 1,534,836 | +0.11(+3.17%) |
Apr 12, 2016 | 3.226 | 3.352 | 3.188 | 3.342 | 1,658,154 | +0.12(+3.58%) |
Apr 11, 2016 | 3.159 | 3.284 | 3.149 | 3.226 | 1,966,856 | +0.08(+2.45%) |
Apr 08, 2016 | 3.159 | 3.207 | 3.101 | 3.149 | 1,742,047 | -0.01(-0.30%) |
Apr 07, 2016 | 3.236 | 3.270 | 3.082 | 3.159 | 2,291,349 | -0.08(-2.38%) |
Apr 06, 2016 | 3.169 | 3.246 | 3.140 | 3.236 | 1,630,939 | +0.05(+1.51%) |
Apr 05, 2016 | 3.140 | 3.217 | 3.130 | 3.188 | 1,541,122 | -0.01(-0.30%) |
Apr 04, 2016 | 3.178 | 3.284 | 3.149 | 3.198 | 1,718,431 | +0.01(+0.30%) |