Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.453 | 3.476 | 3.368 | 3.415 | 183,107 | -0.05(-1.49%) |
Jun 29, 2016 | 3.392 | 3.500 | 3.298 | 3.467 | 171,256 | +0.04(+1.23%) |
Jun 28, 2016 | 3.302 | 3.429 | 3.302 | 3.424 | 128,576 | +0.18(+5.54%) |
Jun 27, 2016 | 3.381 | 3.400 | 3.170 | 3.245 | 181,715 | -0.14(-4.03%) |
Jun 24, 2016 | 3.320 | 3.428 | 3.301 | 3.381 | 271,489 | -0.04(-1.10%) |
Jun 23, 2016 | 3.423 | 3.602 | 3.381 | 3.418 | 347,312 | +0.01(+0.28%) |
Jun 22, 2016 | 3.442 | 3.451 | 3.376 | 3.409 | 106,482 | +0.00(+0.14%) |
Jun 21, 2016 | 3.404 | 3.442 | 3.381 | 3.404 | 166,584 | -0.05(-1.36%) |
Jun 20, 2016 | 3.508 | 3.508 | 3.387 | 3.451 | 131,024 | -0.05(-1.34%) |
Jun 17, 2016 | 3.395 | 3.508 | 3.348 | 3.498 | 153,315 | +0.16(+4.93%) |
Jun 16, 2016 | 3.254 | 3.423 | 3.231 | 3.334 | 99,955 | +0.08(+2.45%) |
Jun 15, 2016 | 3.231 | 3.306 | 3.194 | 3.254 | 93,132 | +0.01(+0.29%) |
Jun 14, 2016 | 3.198 | 3.285 | 3.198 | 3.245 | 111,732 | +0.02(+0.73%) |
Jun 13, 2016 | 3.254 | 3.301 | 3.193 | 3.221 | 196,092 | -0.03(-0.87%) |
Jun 10, 2016 | 3.362 | 3.441 | 3.198 | 3.249 | 400,239 | -0.10(-3.08%) |
Jun 09, 2016 | 3.310 | 3.390 | 3.310 | 3.353 | 251,447 | +0.00(+0.00%) |
Jun 08, 2016 | 3.470 | 3.494 | 3.339 | 3.353 | 186,918 | -0.12(-3.38%) |
Jun 07, 2016 | 3.465 | 3.494 | 3.419 | 3.470 | 129,761 | -0.00(-0.14%) |
Jun 06, 2016 | 3.465 | 3.512 | 3.423 | 3.475 | 157,542 | +0.04(+1.23%) |
Jun 03, 2016 | 3.442 | 3.479 | 3.433 | 3.433 | 125,975 | -0.03(-0.81%) |
Jun 02, 2016 | 3.414 | 3.494 | 3.334 | 3.461 | 151,051 | +0.01(+0.41%) |
Jun 01, 2016 | 3.292 | 3.451 | 3.240 | 3.447 | 200,854 | +0.15(+4.71%) |
May 31, 2016 | 3.240 | 3.404 | 3.233 | 3.292 | 207,820 | +0.03(+0.86%) |
May 27, 2016 | 3.160 | 3.264 | 3.264 | 3.264 | 113,295 | +0.12(+3.89%) |
May 26, 2016 | 3.066 | 3.282 | 3.066 | 3.141 | 280,493 | +0.07(+2.18%) |
May 25, 2016 | 3.070 | 3.112 | 3.045 | 3.074 | 175,139 | +0.01(+0.31%) |
May 24, 2016 | 3.037 | 3.084 | 2.934 | 3.065 | 130,702 | +0.06(+1.87%) |
May 23, 2016 | 2.901 | 3.107 | 2.901 | 3.009 | 162,864 | +0.06(+2.07%) |
May 20, 2016 | 2.943 | 3.037 | 2.920 | 2.948 | 129,449 | +0.00(+0.16%) |
May 19, 2016 | 2.896 | 2.976 | 2.826 | 2.943 | 143,095 | +0.01(+0.32%) |
May 18, 2016 | 2.920 | 2.966 | 2.901 | 2.934 | 183,046 | -0.00(-0.16%) |
May 17, 2016 | 2.981 | 2.981 | 2.913 | 2.938 | 144,303 | +0.02(+0.64%) |
May 16, 2016 | 2.905 | 2.971 | 2.905 | 2.920 | 214,127 | +0.05(+1.80%) |
May 13, 2016 | 2.873 | 2.957 | 2.826 | 2.868 | 279,000 | -0.04(-1.45%) |
May 12, 2016 | 3.060 | 3.060 | 2.859 | 2.910 | 155,332 | -0.11(-3.73%) |
May 11, 2016 | 2.962 | 3.109 | 2.910 | 3.023 | 126,087 | +0.11(+3.70%) |
May 10, 2016 | 2.915 | 3.001 | 2.863 | 2.915 | 271,298 | +0.03(+0.98%) |
May 09, 2016 | 3.037 | 3.056 | 2.840 | 2.887 | 223,719 | -0.18(-5.82%) |
May 06, 2016 | 3.074 | 3.168 | 3.051 | 3.065 | 97,744 | -0.01(-0.46%) |
May 05, 2016 | 3.117 | 3.168 | 3.056 | 3.079 | 129,944 | +0.03(+1.08%) |
May 04, 2016 | 3.084 | 3.154 | 2.982 | 3.046 | 91,793 | -0.04(-1.22%) |
May 03, 2016 | 3.027 | 3.093 | 2.943 | 3.084 | 187,430 | +0.03(+1.08%) |
May 02, 2016 | 3.239 | 3.239 | 3.027 | 3.051 | 122,596 | -0.19(-5.93%) |
Apr 29, 2016 | 3.112 | 3.320 | 3.112 | 3.243 | 366,396 | +0.17(+5.50%) |
Apr 28, 2016 | 3.060 | 3.196 | 3.060 | 3.074 | 201,214 | -0.00(-0.15%) |
Apr 27, 2016 | 3.046 | 3.107 | 2.995 | 3.079 | 189,782 | +0.07(+2.24%) |
Apr 26, 2016 | 3.021 | 3.062 | 2.927 | 3.012 | 175,225 | +0.05(+1.74%) |
Apr 25, 2016 | 2.979 | 2.983 | 2.941 | 2.960 | 280,583 | -0.02(-0.63%) |
Apr 22, 2016 | 2.946 | 2.998 | 2.927 | 2.979 | 142,078 | +0.06(+1.93%) |
Apr 21, 2016 | 2.871 | 2.960 | 2.824 | 2.922 | 302,920 | +0.07(+2.47%) |
Apr 20, 2016 | 2.749 | 2.864 | 2.749 | 2.852 | 105,987 | +0.05(+1.84%) |
Apr 19, 2016 | 2.599 | 2.880 | 2.585 | 2.800 | 262,668 | +0.24(+9.34%) |
Apr 18, 2016 | 2.519 | 2.664 | 2.519 | 2.561 | 129,630 | +0.04(+1.49%) |
Apr 15, 2016 | 2.528 | 2.550 | 2.500 | 2.524 | 140,323 | +0.00(+0.19%) |
Apr 14, 2016 | 2.538 | 2.577 | 2.467 | 2.519 | 136,672 | -0.01(-0.37%) |
Apr 13, 2016 | 2.533 | 2.622 | 2.500 | 2.528 | 156,612 | -0.07(-2.71%) |
Apr 12, 2016 | 2.402 | 2.608 | 2.402 | 2.599 | 327,487 | +0.19(+7.99%) |
Apr 11, 2016 | 2.392 | 2.430 | 2.383 | 2.406 | 108,202 | +0.00(+0.00%) |
Apr 08, 2016 | 2.383 | 2.416 | 2.350 | 2.406 | 190,520 | +0.05(+1.99%) |
Apr 07, 2016 | 2.299 | 2.383 | 2.299 | 2.360 | 127,409 | +0.04(+1.62%) |
Apr 06, 2016 | 2.299 | 2.336 | 2.270 | 2.322 | 95,618 | +0.02(+0.81%) |
Apr 05, 2016 | 2.331 | 2.388 | 2.303 | 2.303 | 114,013 | -0.06(-2.58%) |
Apr 04, 2016 | 2.388 | 2.430 | 2.322 | 2.364 | 329,640 | -0.03(-1.37%) |