Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.630 | 3.630 | 3.480 | 3.570 | 30,389 | -0.03(-0.83%) |
Jun 29, 2016 | 3.360 | 3.750 | 3.300 | 3.600 | 131,554 | +0.24(+7.14%) |
Jun 28, 2016 | 3.270 | 3.420 | 3.270 | 3.360 | 56,137 | +0.12(+3.70%) |
Jun 27, 2016 | 3.360 | 3.360 | 3.030 | 3.240 | 66,565 | -0.12(-3.57%) |
Jun 24, 2016 | 3.360 | 3.510 | 3.150 | 3.360 | 53,243 | -0.21(-5.88%) |
Jun 23, 2016 | 3.660 | 3.660 | 3.540 | 3.570 | 33,814 | -0.12(-3.25%) |
Jun 22, 2016 | 3.810 | 3.840 | 3.540 | 3.690 | 117,510 | -0.09(-2.38%) |
Jun 21, 2016 | 3.570 | 4.020 | 3.450 | 3.780 | 337,116 | +0.30(+8.62%) |
Jun 20, 2016 | 3.360 | 3.600 | 3.360 | 3.480 | 106,917 | +0.18(+5.45%) |
Jun 17, 2016 | 3.360 | 3.420 | 3.300 | 3.300 | 58,440 | -0.06(-1.79%) |
Jun 16, 2016 | 3.180 | 3.390 | 3.120 | 3.360 | 56,000 | +0.12(+3.70%) |
Jun 15, 2016 | 3.330 | 3.360 | 3.240 | 3.240 | 28,216 | -0.06(-1.82%) |
Jun 14, 2016 | 3.240 | 3.390 | 3.210 | 3.300 | 40,533 | +0.06(+1.85%) |
Jun 13, 2016 | 3.390 | 3.390 | 3.120 | 3.240 | 153,685 | -0.18(-5.26%) |
Jun 10, 2016 | 3.420 | 3.450 | 3.360 | 3.420 | 43,475 | +0.00(+0.00%) |
Jun 09, 2016 | 3.480 | 3.600 | 3.390 | 3.420 | 63,084 | -0.06(-1.72%) |
Jun 08, 2016 | 3.660 | 3.720 | 3.480 | 3.480 | 80,772 | -0.24(-6.45%) |
Jun 07, 2016 | 3.780 | 3.810 | 3.690 | 3.720 | 52,155 | -0.09(-2.36%) |
Jun 06, 2016 | 3.780 | 3.840 | 3.690 | 3.810 | 60,104 | -0.03(-0.78%) |
Jun 03, 2016 | 3.810 | 3.900 | 3.780 | 3.840 | 25,960 | +0.03(+0.79%) |
Jun 02, 2016 | 3.840 | 3.870 | 3.810 | 3.810 | 38,207 | -0.06(-1.55%) |
Jun 01, 2016 | 3.840 | 3.960 | 3.810 | 3.870 | 50,297 | -0.03(-0.77%) |
May 31, 2016 | 3.840 | 4.020 | 3.750 | 3.900 | 54,548 | -0.06(-1.52%) |
May 27, 2016 | 3.900 | 3.960 | 3.960 | 3.960 | 36,900 | +0.06(+1.54%) |
May 26, 2016 | 3.840 | 3.960 | 3.780 | 3.900 | 13,296 | +0.04(+1.17%) |
May 25, 2016 | 3.780 | 3.930 | 3.780 | 3.855 | 28,587 | +0.04(+1.18%) |
May 24, 2016 | 3.900 | 3.930 | 3.780 | 3.810 | 50,524 | -0.15(-3.79%) |
May 23, 2016 | 3.810 | 4.050 | 3.780 | 3.960 | 36,368 | +0.06(+1.54%) |
May 20, 2016 | 3.840 | 3.930 | 3.780 | 3.900 | 35,881 | +0.03(+0.78%) |
May 19, 2016 | 3.900 | 3.960 | 3.840 | 3.870 | 55,026 | -0.09(-2.27%) |
May 18, 2016 | 3.990 | 4.050 | 3.840 | 3.960 | 13,029 | -0.06(-1.49%) |
May 17, 2016 | 4.170 | 4.260 | 3.900 | 4.020 | 39,567 | -0.21(-4.96%) |
May 16, 2016 | 4.110 | 4.260 | 4.020 | 4.230 | 23,672 | +0.06(+1.44%) |
May 13, 2016 | 3.870 | 4.200 | 3.720 | 4.170 | 138,150 | -0.06(-1.42%) |
May 12, 2016 | 4.350 | 4.650 | 4.200 | 4.230 | 69,258 | -0.21(-4.73%) |
May 11, 2016 | 4.800 | 4.920 | 4.440 | 4.440 | 22,701 | -0.36(-7.50%) |
May 10, 2016 | 4.890 | 5.430 | 4.590 | 4.800 | 88,635 | +0.30(+6.67%) |
May 09, 2016 | 4.560 | 4.560 | 4.470 | 4.500 | 29,826 | +0.00(+0.00%) |
May 06, 2016 | 4.590 | 4.710 | 4.470 | 4.500 | 19,938 | -0.18(-3.85%) |
May 05, 2016 | 4.770 | 4.770 | 4.590 | 4.680 | 21,240 | -0.18(-3.70%) |
May 04, 2016 | 4.770 | 4.860 | 4.560 | 4.860 | 23,639 | +0.09(+1.89%) |
May 03, 2016 | 4.860 | 4.920 | 4.740 | 4.770 | 27,369 | -0.15(-3.05%) |
May 02, 2016 | 4.980 | 5.010 | 4.815 | 4.920 | 30,411 | -0.09(-1.80%) |
Apr 29, 2016 | 5.010 | 5.070 | 4.860 | 5.010 | 18,031 | -0.09(-1.76%) |
Apr 28, 2016 | 5.070 | 5.250 | 5.040 | 5.100 | 10,270 | +0.00(+0.00%) |
Apr 27, 2016 | 5.010 | 5.130 | 5.010 | 5.100 | 13,553 | +0.06(+1.19%) |
Apr 26, 2016 | 5.130 | 5.280 | 4.980 | 5.040 | 19,220 | +0.00(+0.00%) |
Apr 25, 2016 | 5.190 | 5.490 | 5.010 | 5.040 | 13,233 | -0.21(-4.00%) |
Apr 22, 2016 | 5.160 | 5.490 | 5.100 | 5.250 | 11,433 | +0.03(+0.57%) |
Apr 21, 2016 | 5.220 | 5.370 | 5.160 | 5.220 | 5,846 | +0.06(+1.16%) |
Apr 20, 2016 | 5.250 | 5.310 | 5.160 | 5.160 | 18,194 | -0.12(-2.27%) |
Apr 19, 2016 | 5.580 | 5.580 | 5.220 | 5.280 | 26,035 | -0.27(-4.86%) |
Apr 18, 2016 | 5.490 | 5.550 | 5.400 | 5.550 | 20,938 | +0.06(+1.09%) |
Apr 15, 2016 | 5.400 | 5.550 | 5.280 | 5.490 | 18,214 | +0.27(+5.17%) |
Apr 14, 2016 | 5.280 | 5.430 | 5.190 | 5.220 | 52,903 | +0.15(+2.96%) |
Apr 13, 2016 | 4.950 | 5.160 | 4.890 | 5.070 | 75,409 | +0.27(+5.63%) |
Apr 12, 2016 | 4.980 | 5.070 | 4.800 | 4.800 | 41,242 | -0.24(-4.76%) |
Apr 11, 2016 | 5.130 | 5.220 | 4.890 | 5.040 | 25,525 | -0.09(-1.75%) |
Apr 08, 2016 | 5.190 | 5.619 | 5.040 | 5.130 | 34,318 | -0.12(-2.29%) |
Apr 07, 2016 | 5.520 | 5.520 | 5.220 | 5.250 | 21,424 | -0.36(-6.42%) |
Apr 06, 2016 | 5.640 | 5.640 | 5.520 | 5.610 | 12,237 | -0.06(-1.06%) |
Apr 05, 2016 | 5.640 | 5.700 | 5.520 | 5.670 | 25,970 | -0.06(-1.05%) |
Apr 04, 2016 | 5.970 | 5.985 | 5.670 | 5.730 | 56,699 | -0.33(-5.45%) |