Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.293 | 4.341 | 4.230 | 4.303 | 1,600,996 | +0.05(+1.13%) |
Jun 29, 2016 | 4.254 | 4.312 | 4.235 | 4.254 | 3,205,862 | +0.05(+1.15%) |
Jun 28, 2016 | 4.274 | 4.293 | 4.196 | 4.206 | 3,627,194 | -0.44(-9.54%) |
Jun 27, 2016 | 4.737 | 4.746 | 4.486 | 4.650 | 1,988,687 | -0.01(-0.21%) |
Jun 24, 2016 | 4.669 | 4.727 | 4.399 | 4.659 | 2,830,024 | +0.36(+8.30%) |
Jun 23, 2016 | 4.322 | 4.347 | 4.225 | 4.303 | 1,388,025 | +0.08(+1.83%) |
Jun 22, 2016 | 4.303 | 4.322 | 4.187 | 4.225 | 821,924 | -0.07(-1.57%) |
Jun 21, 2016 | 4.380 | 4.409 | 4.206 | 4.293 | 969,542 | -0.15(-3.47%) |
Jun 20, 2016 | 4.370 | 4.505 | 4.274 | 4.447 | 1,250,583 | +0.06(+1.32%) |
Jun 17, 2016 | 4.341 | 4.447 | 4.293 | 4.389 | 2,308,386 | +0.15(+3.64%) |
Jun 16, 2016 | 4.341 | 4.515 | 4.196 | 4.235 | 2,469,838 | +0.04(+0.92%) |
Jun 15, 2016 | 3.975 | 4.245 | 3.946 | 4.196 | 1,014,924 | +0.23(+5.84%) |
Jun 14, 2016 | 4.061 | 4.061 | 3.859 | 3.965 | 733,405 | -0.09(-2.14%) |
Jun 13, 2016 | 4.148 | 4.158 | 3.950 | 4.052 | 979,183 | -0.01(-0.24%) |
Jun 10, 2016 | 4.187 | 4.273 | 4.042 | 4.061 | 1,156,901 | -0.09(-2.09%) |
Jun 09, 2016 | 3.994 | 4.177 | 3.955 | 4.148 | 1,098,227 | +0.14(+3.61%) |
Jun 08, 2016 | 4.052 | 4.148 | 3.960 | 4.003 | 1,203,051 | +0.08(+1.97%) |
Jun 07, 2016 | 3.868 | 3.994 | 3.830 | 3.926 | 611,977 | -0.02(-0.49%) |
Jun 06, 2016 | 3.878 | 3.950 | 3.762 | 3.946 | 1,259,098 | +0.10(+2.51%) |
Jun 03, 2016 | 3.666 | 3.849 | 3.656 | 3.849 | 1,349,162 | +0.42(+12.39%) |
Jun 02, 2016 | 3.405 | 3.473 | 3.372 | 3.425 | 358,536 | +0.00(+0.00%) |
Jun 01, 2016 | 3.483 | 3.502 | 3.346 | 3.425 | 660,732 | -0.04(-1.11%) |
May 31, 2016 | 3.367 | 3.502 | 3.347 | 3.463 | 876,017 | +0.10(+2.87%) |
May 27, 2016 | 3.569 | 3.367 | 3.367 | 3.367 | 1,317,005 | -0.21(-5.93%) |
May 26, 2016 | 3.724 | 3.753 | 3.540 | 3.579 | 877,407 | -0.04(-1.07%) |
May 25, 2016 | 3.454 | 3.656 | 3.376 | 3.618 | 1,157,984 | +0.17(+5.04%) |
May 24, 2016 | 3.714 | 3.762 | 3.444 | 3.444 | 2,001,255 | -0.35(-9.16%) |
May 23, 2016 | 3.714 | 3.926 | 3.627 | 3.791 | 867,411 | +0.00(+0.00%) |
May 20, 2016 | 3.955 | 4.013 | 3.724 | 3.791 | 3,898,188 | -0.20(-5.07%) |
May 19, 2016 | 3.888 | 4.085 | 3.849 | 3.994 | 1,297,964 | -0.01(-0.24%) |
May 18, 2016 | 4.187 | 4.356 | 3.975 | 4.003 | 1,750,844 | -0.23(-5.47%) |
May 17, 2016 | 4.148 | 4.322 | 4.110 | 4.235 | 1,028,958 | +0.10(+2.33%) |
May 16, 2016 | 4.177 | 4.264 | 4.100 | 4.139 | 1,277,045 | +0.10(+2.39%) |
May 13, 2016 | 4.090 | 4.119 | 3.965 | 4.042 | 753,440 | -0.03(-0.71%) |
May 12, 2016 | 4.167 | 4.235 | 4.008 | 4.071 | 1,088,244 | -0.08(-1.86%) |
May 11, 2016 | 4.110 | 4.148 | 3.888 | 4.148 | 1,157,217 | +0.19(+4.88%) |
May 10, 2016 | 3.830 | 3.955 | 3.733 | 3.955 | 743,644 | +0.17(+4.59%) |
May 09, 2016 | 3.878 | 3.917 | 3.743 | 3.782 | 1,021,463 | -0.24(-6.00%) |
May 06, 2016 | 3.868 | 4.206 | 3.849 | 4.023 | 1,922,354 | +0.24(+6.38%) |
May 05, 2016 | 3.762 | 3.830 | 3.651 | 3.782 | 668,199 | +0.04(+1.03%) |
May 04, 2016 | 3.859 | 3.994 | 3.627 | 3.743 | 1,091,978 | -0.16(-4.20%) |
May 03, 2016 | 4.013 | 4.100 | 3.830 | 3.907 | 1,365,327 | -0.12(-2.88%) |
May 02, 2016 | 4.206 | 4.216 | 3.984 | 4.023 | 1,359,454 | -0.10(-2.34%) |
Apr 29, 2016 | 4.090 | 4.206 | 4.042 | 4.119 | 1,514,843 | +0.14(+3.64%) |
Apr 28, 2016 | 3.859 | 4.023 | 3.811 | 3.975 | 1,423,184 | +0.20(+5.37%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.647 | 3.772 | 839,257 | -0.05(-1.26%) |
Apr 26, 2016 | 3.675 | 3.820 | 3.608 | 3.820 | 833,527 | +0.15(+4.21%) |
Apr 25, 2016 | 3.811 | 3.849 | 3.608 | 3.666 | 905,872 | -0.17(-4.52%) |
Apr 22, 2016 | 3.859 | 3.917 | 3.675 | 3.839 | 1,124,831 | -0.06(-1.49%) |
Apr 21, 2016 | 3.946 | 3.965 | 3.782 | 3.897 | 1,253,413 | +0.13(+3.32%) |
Apr 20, 2016 | 3.975 | 4.119 | 3.733 | 3.772 | 2,400,772 | -0.26(-6.46%) |
Apr 19, 2016 | 3.994 | 4.110 | 3.955 | 4.032 | 1,462,175 | +0.24(+6.36%) |
Apr 18, 2016 | 3.801 | 3.917 | 3.743 | 3.791 | 942,349 | +0.04(+1.03%) |
Apr 15, 2016 | 3.695 | 3.835 | 3.618 | 3.753 | 713,975 | +0.06(+1.57%) |
Apr 14, 2016 | 3.753 | 3.799 | 3.589 | 3.695 | 900,482 | -0.08(-2.05%) |
Apr 13, 2016 | 3.685 | 3.859 | 3.637 | 3.772 | 1,139,349 | +0.02(+0.51%) |
Apr 12, 2016 | 3.743 | 3.811 | 3.695 | 3.753 | 1,437,297 | +0.04(+1.04%) |
Apr 11, 2016 | 3.511 | 3.888 | 3.502 | 3.714 | 2,710,176 | +0.30(+8.76%) |
Apr 08, 2016 | 3.299 | 3.483 | 3.270 | 3.415 | 1,426,523 | +0.19(+5.99%) |
Apr 07, 2016 | 3.290 | 3.367 | 3.145 | 3.222 | 1,640,067 | +0.02(+0.60%) |
Apr 06, 2016 | 3.203 | 3.280 | 3.164 | 3.203 | 906,397 | -0.03(-0.90%) |
Apr 05, 2016 | 3.155 | 3.241 | 3.087 | 3.232 | 661,018 | +0.16(+5.35%) |
Apr 04, 2016 | 3.222 | 3.241 | 3.058 | 3.068 | 598,991 | -0.15(-4.79%) |