Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.830 | 3.850 | 3.660 | 3.830 | 3,712 | +0.04(+1.18%) |
Jun 29, 2016 | 3.820 | 3.820 | 3.785 | 3.785 | 375 | +0.03(+0.67%) |
Jun 28, 2016 | 3.760 | 3.760 | 3.760 | 3.760 | 2,101 | +0.03(+0.83%) |
Jun 27, 2016 | 3.750 | 3.750 | 3.729 | 3.729 | 4,313 | -0.02(-0.55%) |
Jun 24, 2016 | 3.800 | 3.800 | 3.710 | 3.750 | 2,355 | +0.05(+1.35%) |
Jun 23, 2016 | 3.560 | 3.800 | 3.560 | 3.700 | 12,166 | -0.14(-3.73%) |
Jun 22, 2016 | 3.850 | 3.850 | 3.810 | 3.843 | 11,716 | -0.07(-1.71%) |
Jun 17, 2016 | 3.990 | 3.990 | 3.910 | 3.910 | 1 | +0.00(+0.00%) |
Jun 15, 2016 | 3.910 | 3.960 | 3.900 | 3.910 | 11 | +0.00(+0.00%) |
Jun 14, 2016 | 4.043 | 4.043 | 3.910 | 3.910 | 7,254 | -0.15(-3.72%) |
Jun 13, 2016 | 4.100 | 4.100 | 4.061 | 4.061 | 3,471 | +0.02(+0.51%) |
Jun 10, 2016 | 4.040 | 4.041 | 4.040 | 4.041 | 1,802 | -0.06(-1.45%) |
Jun 09, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 3,087 | +0.06(+1.48%) |
Jun 08, 2016 | 4.030 | 4.040 | 4.024 | 4.040 | 2,068 | +0.02(+0.45%) |
Jun 07, 2016 | 3.930 | 4.022 | 3.930 | 4.022 | 2,326 | +0.09(+2.19%) |
Jun 06, 2016 | 4.182 | 4.182 | 3.936 | 3.936 | 406 | -0.07(-1.85%) |
Jun 02, 2016 | 3.990 | 4.060 | 3.990 | 4.010 | 54 | +0.01(+0.25%) |
Jun 01, 2016 | 4.000 | 4.020 | 4.000 | 4.000 | 4,856 | +0.01(+0.30%) |
May 31, 2016 | 4.030 | 4.030 | 3.988 | 3.988 | 601 | -0.07(-1.77%) |
May 26, 2016 | 3.870 | 4.060 | 4.060 | 4.060 | 500 | +0.10(+2.53%) |
May 23, 2016 | 4.030 | 4.030 | 3.960 | 3.960 | 77 | -0.04(-1.00%) |
May 20, 2016 | 3.950 | 4.000 | 3.950 | 4.000 | 1,372 | -0.04(-0.99%) |
May 19, 2016 | 3.960 | 4.040 | 3.820 | 4.040 | 10,636 | +0.08(+2.02%) |
May 18, 2016 | 3.960 | 3.960 | 3.960 | 3.960 | 232 | -0.04(-1.00%) |
May 17, 2016 | 3.960 | 4.121 | 3.950 | 4.000 | 6,659 | -0.04(-1.06%) |
May 16, 2016 | 4.039 | 4.043 | 4.039 | 4.043 | 607 | +0.04(+1.07%) |
May 13, 2016 | 3.994 | 4.000 | 3.994 | 4.000 | 678 | +0.00(+0.00%) |
May 12, 2016 | 4.000 | 4.100 | 3.950 | 4.000 | 20,010 | +0.18(+4.77%) |
May 11, 2016 | 3.730 | 3.818 | 3.730 | 3.818 | 1,067 | -0.13(-3.34%) |
May 10, 2016 | 3.860 | 3.951 | 3.860 | 3.950 | 2,363 | +0.10(+2.60%) |
May 09, 2016 | 3.849 | 3.850 | 3.849 | 3.850 | 2,720 | +0.07(+1.82%) |
May 05, 2016 | 3.780 | 3.781 | 3.781 | 3.781 | 400 | -0.10(-2.55%) |
May 02, 2016 | 3.760 | 3.880 | 3.880 | 3.880 | 800 | +0.18(+4.86%) |
Apr 29, 2016 | 3.700 | 3.700 | 3.600 | 3.700 | 5,760 | -0.13(-3.42%) |
Apr 27, 2016 | 3.880 | 3.831 | 3.831 | 3.831 | 300 | -0.13(-3.26%) |
Apr 26, 2016 | 3.932 | 3.960 | 3.760 | 3.960 | 5,500 | +0.01(+0.33%) |
Apr 22, 2016 | 3.900 | 4.000 | 3.900 | 3.947 | 32 | -0.12(-3.02%) |
Apr 20, 2016 | 3.650 | 4.070 | 3.650 | 4.070 | 18 | +0.32(+8.53%) |
Apr 19, 2016 | 3.900 | 3.950 | 3.890 | 3.750 | 934 | -0.29(-7.18%) |
Apr 18, 2016 | 4.070 | 4.070 | 4.040 | 4.040 | 272 | +0.03(+0.71%) |
Apr 15, 2016 | 4.080 | 4.100 | 4.011 | 4.011 | 4,100 | -0.02(-0.46%) |
Apr 14, 2016 | 3.770 | 4.030 | 3.770 | 4.030 | 899 | +0.34(+9.21%) |
Apr 13, 2016 | 4.040 | 4.040 | 3.670 | 3.690 | 3,358 | -0.37(-9.11%) |
Apr 12, 2016 | 3.770 | 4.170 | 3.770 | 4.060 | 6,788 | +0.41(+11.23%) |
Apr 11, 2016 | 3.470 | 3.710 | 3.380 | 3.650 | 25,112 | +0.20(+5.80%) |
Apr 08, 2016 | 3.500 | 3.740 | 3.450 | 3.450 | 17,355 | -0.15(-4.17%) |
Apr 07, 2016 | 3.500 | 3.600 | 3.460 | 3.600 | 491 | +0.10(+2.83%) |
Apr 06, 2016 | 3.250 | 3.503 | 3.250 | 3.501 | 15,691 | +0.25(+7.72%) |
Apr 05, 2016 | 3.060 | 3.400 | 3.050 | 3.250 | 33,986 | +0.15(+4.84%) |
Apr 04, 2016 | 3.120 | 3.268 | 3.100 | 3.100 | 5,650 | -0.10(-3.12%) |