Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.348 | 3.348 | 3.320 | 3.339 | 251,178 | +0.00(+0.00%) |
Jun 29, 2016 | 3.311 | 3.339 | 3.292 | 3.339 | 197,382 | +0.04(+1.27%) |
Jun 28, 2016 | 3.287 | 3.311 | 3.273 | 3.297 | 225,192 | +0.03(+0.86%) |
Jun 27, 2016 | 3.297 | 3.305 | 3.264 | 3.269 | 471,223 | -0.04(-1.27%) |
Jun 24, 2016 | 3.273 | 3.339 | 3.264 | 3.311 | 445,097 | -0.02(-0.70%) |
Jun 23, 2016 | 3.343 | 3.343 | 3.315 | 3.334 | 208,893 | +0.02(+0.70%) |
Jun 22, 2016 | 3.320 | 3.348 | 3.297 | 3.311 | 201,176 | -0.01(-0.28%) |
Jun 21, 2016 | 3.339 | 3.339 | 3.301 | 3.320 | 202,066 | -0.00(-0.14%) |
Jun 20, 2016 | 3.306 | 3.376 | 3.297 | 3.325 | 581,266 | +0.03(+0.85%) |
Jun 17, 2016 | 3.283 | 3.301 | 3.283 | 3.297 | 192,293 | +0.00(+0.14%) |
Jun 16, 2016 | 3.264 | 3.292 | 3.259 | 3.292 | 246,153 | +0.02(+0.57%) |
Jun 15, 2016 | 3.283 | 3.292 | 3.264 | 3.273 | 276,899 | +0.01(+0.18%) |
Jun 14, 2016 | 3.263 | 3.277 | 3.240 | 3.267 | 448,721 | +0.00(+0.14%) |
Jun 13, 2016 | 3.263 | 3.281 | 3.240 | 3.263 | 480,850 | +0.01(+0.28%) |
Jun 10, 2016 | 3.263 | 3.267 | 3.224 | 3.254 | 520,837 | -0.01(-0.42%) |
Jun 09, 2016 | 3.267 | 3.281 | 3.237 | 3.267 | 430,524 | -0.01(-0.28%) |
Jun 08, 2016 | 3.295 | 3.304 | 3.258 | 3.277 | 364,618 | -0.01(-0.28%) |
Jun 07, 2016 | 3.281 | 3.291 | 3.249 | 3.286 | 595,082 | +0.01(+0.28%) |
Jun 06, 2016 | 3.240 | 3.281 | 3.203 | 3.277 | 982,283 | +0.04(+1.14%) |
Jun 03, 2016 | 3.249 | 3.249 | 3.212 | 3.240 | 650,296 | -0.01(-0.28%) |
Jun 02, 2016 | 3.235 | 3.249 | 3.221 | 3.249 | 315,836 | +0.01(+0.43%) |
Jun 01, 2016 | 3.240 | 3.267 | 3.217 | 3.235 | 738,199 | -0.01(-0.28%) |
May 31, 2016 | 3.263 | 3.277 | 3.235 | 3.244 | 803,698 | -0.01(-0.43%) |
May 27, 2016 | 3.249 | 3.258 | 3.258 | 3.258 | 481,435 | +0.02(+0.71%) |
May 26, 2016 | 3.221 | 3.244 | 3.207 | 3.235 | 463,030 | +0.01(+0.29%) |
May 25, 2016 | 3.221 | 3.244 | 3.203 | 3.226 | 519,078 | +0.03(+0.87%) |
May 24, 2016 | 3.212 | 3.235 | 3.157 | 3.198 | 858,317 | -0.00(-0.14%) |
May 23, 2016 | 3.138 | 3.281 | 3.138 | 3.203 | 1,438,965 | +0.08(+2.67%) |
May 20, 2016 | 3.152 | 3.166 | 3.115 | 3.120 | 377,709 | -0.02(-0.59%) |
May 19, 2016 | 3.157 | 3.157 | 3.096 | 3.138 | 426,512 | -0.02(-0.59%) |
May 18, 2016 | 3.147 | 3.180 | 3.143 | 3.157 | 662,474 | +0.02(+0.74%) |
May 17, 2016 | 3.101 | 3.157 | 3.101 | 3.133 | 346,765 | +0.03(+1.08%) |
May 16, 2016 | 3.109 | 3.159 | 3.091 | 3.100 | 389,516 | +0.00(+0.00%) |
May 13, 2016 | 3.091 | 3.109 | 3.077 | 3.100 | 290,515 | +0.01(+0.30%) |
May 12, 2016 | 3.091 | 3.105 | 3.072 | 3.091 | 370,204 | +0.00(+0.15%) |
May 11, 2016 | 3.086 | 3.109 | 3.068 | 3.086 | 190,166 | -0.00(-0.15%) |
May 10, 2016 | 3.114 | 3.114 | 3.082 | 3.091 | 354,460 | +0.00(+0.00%) |
May 09, 2016 | 3.091 | 3.125 | 3.068 | 3.091 | 218,245 | +0.00(+0.15%) |
May 06, 2016 | 3.100 | 3.127 | 3.068 | 3.086 | 188,865 | -0.02(-0.74%) |
May 05, 2016 | 3.068 | 3.109 | 3.045 | 3.109 | 336,753 | +0.04(+1.34%) |
May 04, 2016 | 3.095 | 3.127 | 3.068 | 3.068 | 284,935 | -0.05(-1.47%) |
May 03, 2016 | 3.137 | 3.137 | 3.077 | 3.114 | 379,335 | -0.02(-0.58%) |
May 02, 2016 | 3.182 | 3.192 | 3.118 | 3.132 | 356,008 | -0.05(-1.58%) |
Apr 29, 2016 | 3.201 | 3.201 | 3.141 | 3.182 | 393,043 | -0.02(-0.57%) |
Apr 28, 2016 | 3.196 | 3.205 | 3.182 | 3.201 | 233,720 | -0.00(-0.14%) |
Apr 27, 2016 | 3.205 | 3.205 | 3.187 | 3.205 | 380,416 | +0.00(+0.00%) |
Apr 26, 2016 | 3.205 | 3.214 | 3.201 | 3.205 | 393,135 | +0.00(+0.00%) |
Apr 25, 2016 | 3.205 | 3.205 | 3.201 | 3.205 | 172,514 | +0.00(+0.14%) |
Apr 22, 2016 | 3.201 | 3.205 | 3.201 | 3.201 | 99,440 | +0.00(+0.00%) |
Apr 21, 2016 | 3.205 | 3.210 | 3.201 | 3.201 | 155,855 | +0.00(+0.00%) |
Apr 20, 2016 | 3.205 | 3.214 | 3.192 | 3.201 | 253,633 | +0.01(+0.32%) |
Apr 19, 2016 | 3.195 | 3.199 | 3.172 | 3.190 | 384,698 | +0.00(+0.14%) |
Apr 18, 2016 | 3.190 | 3.190 | 3.181 | 3.186 | 253,378 | +0.01(+0.29%) |
Apr 15, 2016 | 3.186 | 3.186 | 3.168 | 3.177 | 132,758 | +0.00(+0.00%) |
Apr 14, 2016 | 3.168 | 3.190 | 3.168 | 3.177 | 361,388 | +0.00(+0.00%) |
Apr 13, 2016 | 3.177 | 3.181 | 3.163 | 3.177 | 335,677 | +0.01(+0.29%) |
Apr 12, 2016 | 3.154 | 3.168 | 3.154 | 3.168 | 231,257 | +0.01(+0.29%) |
Apr 11, 2016 | 3.150 | 3.177 | 3.150 | 3.159 | 174,308 | -0.00(-0.14%) |
Apr 08, 2016 | 3.177 | 3.190 | 3.159 | 3.163 | 131,146 | -0.01(-0.29%) |
Apr 07, 2016 | 3.177 | 3.190 | 3.168 | 3.172 | 148,551 | -0.00(-0.14%) |
Apr 06, 2016 | 3.168 | 3.181 | 3.145 | 3.177 | 254,764 | +0.01(+0.43%) |
Apr 05, 2016 | 3.181 | 3.190 | 3.159 | 3.163 | 215,211 | -0.02(-0.57%) |
Apr 04, 2016 | 3.190 | 3.199 | 3.172 | 3.181 | 245,787 | +0.01(+0.29%) |