Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.415 | 3.458 | 3.398 | 3.432 | 50,728,508 | +0.03(+0.77%) |
Jun 29, 2016 | 3.363 | 3.424 | 3.354 | 3.406 | 54,643,992 | +0.08(+2.35%) |
Jun 28, 2016 | 3.311 | 3.345 | 3.293 | 3.328 | 71,080,136 | +0.06(+1.86%) |
Jun 27, 2016 | 3.345 | 3.363 | 3.250 | 3.267 | 107,738,584 | -0.10(-3.09%) |
Jun 24, 2016 | 3.380 | 3.458 | 3.354 | 3.372 | 120,674,968 | -0.10(-3.00%) |
Jun 23, 2016 | 3.450 | 3.484 | 3.441 | 3.476 | 59,337,712 | +0.04(+1.14%) |
Jun 22, 2016 | 3.458 | 3.467 | 3.415 | 3.437 | 56,654,048 | -0.02(-0.63%) |
Jun 21, 2016 | 3.450 | 3.454 | 3.424 | 3.458 | 47,877,440 | +0.00(+0.00%) |
Jun 20, 2016 | 3.424 | 3.467 | 3.424 | 3.458 | 46,346,640 | +0.05(+1.53%) |
Jun 17, 2016 | 3.432 | 3.450 | 3.398 | 3.406 | 64,762,884 | -0.02(-0.51%) |
Jun 16, 2016 | 3.389 | 3.432 | 3.363 | 3.424 | 60,330,008 | +0.03(+0.77%) |
Jun 15, 2016 | 3.398 | 3.441 | 3.389 | 3.398 | 64,991,948 | +0.00(+0.00%) |
Jun 14, 2016 | 3.389 | 3.424 | 3.372 | 3.398 | 40,180,024 | +0.01(+0.26%) |
Jun 13, 2016 | 3.398 | 3.432 | 3.389 | 3.389 | 43,040,132 | -0.02(-0.51%) |
Jun 10, 2016 | 3.441 | 3.458 | 3.406 | 3.406 | 48,117,864 | -0.06(-1.63%) |
Jun 09, 2016 | 3.450 | 3.467 | 3.432 | 3.463 | 25,694,956 | +0.01(+0.25%) |
Jun 08, 2016 | 3.467 | 3.484 | 3.450 | 3.454 | 21,619,820 | -0.01(-0.38%) |
Jun 07, 2016 | 3.476 | 3.489 | 3.450 | 3.467 | 24,779,496 | +0.00(+0.00%) |
Jun 06, 2016 | 3.476 | 3.502 | 3.467 | 3.467 | 24,460,492 | -0.01(-0.25%) |
Jun 03, 2016 | 3.484 | 3.493 | 3.450 | 3.476 | 32,150,844 | -0.01(-0.25%) |
Jun 02, 2016 | 3.484 | 3.511 | 3.467 | 3.484 | 20,277,440 | -0.01(-0.25%) |
Jun 01, 2016 | 3.476 | 3.493 | 3.450 | 3.493 | 46,415,144 | +0.00(+0.00%) |
May 31, 2016 | 3.441 | 3.493 | 3.441 | 3.493 | 40,046,104 | +0.05(+1.51%) |
May 27, 2016 | 3.458 | 3.441 | 3.441 | 3.441 | 25,676,894 | -0.02(-0.50%) |
May 26, 2016 | 3.476 | 3.493 | 3.441 | 3.458 | 28,637,920 | -0.02(-0.50%) |
May 25, 2016 | 3.432 | 3.476 | 3.432 | 3.476 | 42,931,212 | +0.03(+1.01%) |
May 24, 2016 | 3.398 | 3.458 | 3.398 | 3.441 | 40,488,508 | +0.04(+1.28%) |
May 23, 2016 | 3.406 | 3.432 | 3.398 | 3.398 | 26,847,840 | -0.03(-0.76%) |
May 20, 2016 | 3.398 | 3.432 | 3.389 | 3.424 | 47,185,680 | +0.03(+0.77%) |
May 19, 2016 | 3.363 | 3.406 | 3.354 | 3.398 | 36,523,060 | +0.02(+0.51%) |
May 18, 2016 | 3.380 | 3.389 | 3.345 | 3.380 | 22,145,824 | +0.00(+0.00%) |
May 17, 2016 | 3.398 | 3.411 | 3.372 | 3.380 | 33,468,140 | -0.02(-0.51%) |
May 16, 2016 | 3.389 | 3.415 | 3.372 | 3.398 | 26,946,064 | +0.02(+0.51%) |
May 13, 2016 | 3.398 | 3.432 | 3.380 | 3.380 | 27,269,322 | -0.02(-0.51%) |
May 12, 2016 | 3.424 | 3.432 | 3.389 | 3.398 | 27,545,340 | -0.02(-0.51%) |
May 11, 2016 | 3.441 | 3.458 | 3.415 | 3.415 | 15,567,822 | -0.04(-1.26%) |
May 10, 2016 | 3.415 | 3.458 | 3.398 | 3.458 | 28,295,962 | +0.04(+1.27%) |
May 09, 2016 | 3.406 | 3.432 | 3.398 | 3.415 | 24,986,234 | +0.00(+0.00%) |
May 06, 2016 | 3.354 | 3.424 | 3.354 | 3.415 | 32,541,028 | +0.04(+1.29%) |
May 05, 2016 | 3.380 | 3.415 | 3.372 | 3.372 | 21,948,130 | +0.00(+0.00%) |
May 04, 2016 | 3.424 | 3.432 | 3.363 | 3.372 | 52,107,548 | -0.06(-1.77%) |
May 03, 2016 | 3.450 | 3.467 | 3.406 | 3.432 | 39,487,668 | -0.02(-0.50%) |
May 02, 2016 | 3.450 | 3.467 | 3.415 | 3.450 | 33,443,318 | +0.02(+0.51%) |
Apr 29, 2016 | 3.398 | 3.441 | 3.380 | 3.432 | 45,146,944 | +0.03(+0.77%) |
Apr 28, 2016 | 3.493 | 3.519 | 3.406 | 3.406 | 62,648,740 | -0.05(-1.51%) |
Apr 27, 2016 | 3.458 | 3.484 | 3.441 | 3.458 | 34,842,928 | +0.01(+0.25%) |
Apr 26, 2016 | 3.450 | 3.480 | 3.441 | 3.450 | 21,555,872 | +0.00(+0.00%) |
Apr 25, 2016 | 3.432 | 3.458 | 3.415 | 3.450 | 27,373,914 | +0.01(+0.25%) |
Apr 22, 2016 | 3.432 | 3.484 | 3.432 | 3.441 | 65,821,364 | +0.02(+0.51%) |
Apr 21, 2016 | 3.432 | 3.450 | 3.406 | 3.424 | 46,455,196 | +0.01(+0.25%) |
Apr 20, 2016 | 3.415 | 3.450 | 3.406 | 3.415 | 38,968,196 | +0.00(+0.13%) |
Apr 19, 2016 | 3.345 | 3.415 | 3.337 | 3.411 | 68,860,776 | +0.07(+1.95%) |
Apr 18, 2016 | 3.380 | 3.415 | 3.319 | 3.345 | 71,288,072 | -0.04(-1.28%) |
Apr 15, 2016 | 3.406 | 3.415 | 3.372 | 3.389 | 30,293,258 | +0.01(+0.26%) |
Apr 14, 2016 | 3.398 | 3.424 | 3.372 | 3.380 | 43,575,192 | -0.03(-0.77%) |
Apr 13, 2016 | 3.363 | 3.424 | 3.354 | 3.406 | 67,354,104 | +0.05(+1.55%) |
Apr 12, 2016 | 3.311 | 3.380 | 3.302 | 3.354 | 59,091,820 | +0.04(+1.31%) |
Apr 11, 2016 | 3.328 | 3.363 | 3.311 | 3.311 | 70,318,504 | -0.03(-1.04%) |
Apr 08, 2016 | 3.345 | 3.363 | 3.293 | 3.345 | 64,673,796 | +0.03(+0.79%) |
Apr 07, 2016 | 3.415 | 3.424 | 3.293 | 3.319 | 87,826,792 | -0.09(-2.68%) |
Apr 06, 2016 | 3.363 | 3.415 | 3.354 | 3.411 | 47,755,496 | +0.05(+1.42%) |
Apr 05, 2016 | 3.372 | 3.380 | 3.328 | 3.363 | 50,824,808 | -0.03(-0.77%) |
Apr 04, 2016 | 3.432 | 3.441 | 3.390 | 3.389 | 24,550,170 | -0.05(-1.52%) |