Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.997 | 4.014 | 3.523 | 3.626 | 8,193 | -0.41(-10.23%) |
Jun 29, 2016 | 3.962 | 4.092 | 3.730 | 4.040 | 2,544 | +0.04(+1.08%) |
Jun 28, 2016 | 3.885 | 4.023 | 3.833 | 3.997 | 1,158 | +0.15(+3.92%) |
Jun 27, 2016 | 3.957 | 4.153 | 3.846 | 3.846 | 2,245 | -0.32(-7.58%) |
Jun 24, 2016 | 4.059 | 4.162 | 3.924 | 4.162 | 5,265 | +0.27(+7.02%) |
Jun 23, 2016 | 4.082 | 4.119 | 3.889 | 3.889 | 6,390 | -0.20(-4.79%) |
Jun 22, 2016 | 3.974 | 4.084 | 3.974 | 4.084 | 2,576 | +0.12(+3.00%) |
Jun 21, 2016 | 3.974 | 3.991 | 3.966 | 3.966 | 3,718 | +0.00(+0.00%) |
Jun 20, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 816 | +0.07(+1.75%) |
Jun 17, 2016 | 4.034 | 4.162 | 3.897 | 3.897 | 2,484 | -0.07(-1.72%) |
Jun 16, 2016 | 4.008 | 4.008 | 3.966 | 3.966 | 10,022 | -0.04(-1.06%) |
Jun 15, 2016 | 4.081 | 4.162 | 4.008 | 4.008 | 1,424 | -0.09(-2.08%) |
Jun 13, 2016 | 4.128 | 4.093 | 4.093 | 4.093 | 144 | +0.14(+3.67%) |
Jun 10, 2016 | 3.971 | 3.971 | 3.889 | 3.948 | 2,305 | +0.05(+1.31%) |
Jun 09, 2016 | 4.017 | 4.054 | 4.008 | 3.897 | 3,543 | -0.18(-4.39%) |
Jun 07, 2016 | 4.102 | 4.076 | 4.076 | 4.076 | 94 | -0.09(-2.22%) |
Jun 06, 2016 | 4.103 | 4.169 | 4.093 | 4.169 | 1,926 | +0.15(+3.79%) |
Jun 03, 2016 | 3.821 | 4.170 | 3.821 | 4.017 | 661 | +0.07(+1.73%) |
Jun 02, 2016 | 4.068 | 4.068 | 3.872 | 3.948 | 669 | -0.12(-2.93%) |
Jun 01, 2016 | 4.153 | 4.162 | 4.052 | 4.068 | 2,306 | +0.06(+1.49%) |
May 31, 2016 | 4.068 | 4.076 | 3.974 | 4.008 | 9,010 | -0.08(-1.88%) |
May 27, 2016 | 3.769 | 4.085 | 4.085 | 4.085 | 1,876 | -0.05(-1.24%) |
May 26, 2016 | 4.017 | 4.136 | 3.846 | 4.136 | 5,732 | -0.04(-0.98%) |
May 25, 2016 | 4.017 | 4.177 | 4.017 | 4.177 | 293 | +0.08(+2.04%) |
May 24, 2016 | 4.226 | 4.264 | 3.863 | 4.093 | 1,024 | +0.26(+6.90%) |
May 23, 2016 | 3.795 | 4.055 | 3.793 | 3.829 | 9,488 | +0.03(+0.90%) |
May 20, 2016 | 3.795 | 3.795 | 3.411 | 3.795 | 2,790 | +0.14(+3.97%) |
May 19, 2016 | 3.624 | 3.786 | 3.437 | 3.650 | 4,879 | +0.03(+0.71%) |
May 18, 2016 | 3.633 | 3.633 | 3.624 | 3.624 | 2,831 | +0.00(+0.00%) |
May 17, 2016 | 3.622 | 3.778 | 3.622 | 3.624 | 1,267 | +0.03(+0.71%) |
May 12, 2016 | 3.624 | 3.599 | 3.599 | 3.599 | 456 | -0.06(-1.63%) |
May 11, 2016 | 3.590 | 3.659 | 3.590 | 3.659 | 3,088 | +0.03(+0.94%) |
May 10, 2016 | 3.633 | 3.633 | 3.509 | 3.624 | 7,657 | -0.00(-0.00%) |
May 09, 2016 | 3.625 | 3.633 | 3.568 | 3.624 | 13,392 | +0.13(+3.66%) |
May 06, 2016 | 3.445 | 3.496 | 3.445 | 3.496 | 3,259 | +0.06(+1.74%) |
May 05, 2016 | 3.496 | 3.496 | 3.396 | 3.437 | 4,561 | -0.12(-3.36%) |
May 04, 2016 | 3.283 | 3.646 | 3.104 | 3.556 | 14,984 | +0.44(+14.25%) |
May 03, 2016 | 3.178 | 3.292 | 3.113 | 3.113 | 5,358 | -0.03(-1.08%) |
May 02, 2016 | 3.155 | 3.224 | 3.138 | 3.147 | 5,961 | -0.13(-3.91%) |
Apr 29, 2016 | 3.275 | 3.275 | 3.275 | 3.275 | 351 | +0.02(+0.52%) |
Apr 28, 2016 | 3.248 | 3.258 | 3.248 | 3.258 | 10,453 | +0.00(+0.00%) |
Apr 27, 2016 | 3.207 | 3.258 | 3.207 | 3.258 | 1,788 | +0.06(+1.86%) |
Apr 26, 2016 | 3.207 | 3.207 | 3.172 | 3.198 | 864 | +0.03(+1.08%) |
Apr 25, 2016 | 3.207 | 3.207 | 3.164 | 3.164 | 2,203 | -0.01(-0.27%) |
Apr 22, 2016 | 3.104 | 3.172 | 3.104 | 3.172 | 431 | +0.06(+1.92%) |
Apr 20, 2016 | 3.113 | 3.113 | 3.113 | 3.113 | 97 | -0.04(-1.35%) |
Apr 19, 2016 | 3.130 | 3.172 | 3.117 | 3.155 | 1,598 | +0.05(+1.65%) |
Apr 18, 2016 | 3.189 | 3.189 | 3.104 | 3.104 | 7,243 | -0.02(-0.55%) |
Apr 15, 2016 | 3.215 | 3.232 | 3.121 | 3.121 | 3,054 | +0.01(+0.27%) |
Apr 14, 2016 | 3.113 | 3.113 | 3.113 | 3.113 | 2,378 | -0.12(-3.69%) |
Apr 13, 2016 | 3.241 | 3.241 | 3.224 | 3.232 | 492 | +0.01(+0.26%) |
Apr 12, 2016 | 3.249 | 3.249 | 3.155 | 3.224 | 999 | +0.07(+2.16%) |
Apr 11, 2016 | 3.104 | 3.232 | 3.104 | 3.155 | 1,885 | +0.05(+1.65%) |
Apr 08, 2016 | 3.104 | 3.104 | 3.104 | 3.104 | 663 | +0.00(+0.00%) |
Apr 07, 2016 | 3.104 | 3.104 | 3.104 | 3.104 | 223 | -0.12(-3.70%) |
Apr 06, 2016 | 3.224 | 3.224 | 3.224 | 3.224 | 2,380 | -0.01(-0.26%) |
Apr 05, 2016 | 3.189 | 3.232 | 3.183 | 3.232 | 3,466 | +0.13(+4.12%) |
Apr 04, 2016 | 3.160 | 3.160 | 3.104 | 3.104 | 1,492 | -0.02(-0.55%) |