Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.462 | 3.506 | 3.444 | 3.479 | 50,046,300 | +0.03(+0.77%) |
Jun 29, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 53,909,132 | +0.08(+2.35%) |
Jun 28, 2016 | 3.356 | 3.391 | 3.338 | 3.373 | 70,124,240 | +0.06(+1.86%) |
Jun 27, 2016 | 3.391 | 3.409 | 3.294 | 3.312 | 106,289,696 | -0.11(-3.09%) |
Jun 24, 2016 | 3.426 | 3.506 | 3.400 | 3.417 | 119,052,112 | -0.11(-3.00%) |
Jun 23, 2016 | 3.497 | 3.532 | 3.488 | 3.523 | 58,539,728 | +0.04(+1.14%) |
Jun 22, 2016 | 3.506 | 3.514 | 3.462 | 3.484 | 55,892,156 | -0.02(-0.63%) |
Jun 21, 2016 | 3.497 | 3.501 | 3.470 | 3.506 | 47,233,576 | +0.00(+0.00%) |
Jun 20, 2016 | 3.470 | 3.514 | 3.470 | 3.506 | 45,723,364 | +0.05(+1.53%) |
Jun 17, 2016 | 3.479 | 3.497 | 3.444 | 3.453 | 63,891,944 | -0.02(-0.51%) |
Jun 16, 2016 | 3.435 | 3.479 | 3.409 | 3.470 | 59,518,680 | +0.03(+0.77%) |
Jun 15, 2016 | 3.444 | 3.488 | 3.435 | 3.444 | 64,117,924 | +0.00(+0.00%) |
Jun 14, 2016 | 3.435 | 3.470 | 3.417 | 3.444 | 39,639,680 | +0.01(+0.26%) |
Jun 13, 2016 | 3.444 | 3.479 | 3.435 | 3.435 | 42,461,320 | -0.02(-0.51%) |
Jun 10, 2016 | 3.488 | 3.506 | 3.453 | 3.453 | 47,470,764 | -0.06(-1.63%) |
Jun 09, 2016 | 3.497 | 3.514 | 3.479 | 3.510 | 25,349,406 | +0.01(+0.25%) |
Jun 08, 2016 | 3.514 | 3.532 | 3.497 | 3.501 | 21,329,074 | -0.01(-0.38%) |
Jun 07, 2016 | 3.523 | 3.536 | 3.497 | 3.514 | 24,446,258 | +0.00(+0.00%) |
Jun 06, 2016 | 3.523 | 3.550 | 3.514 | 3.514 | 24,131,544 | -0.01(-0.25%) |
Jun 03, 2016 | 3.532 | 3.541 | 3.497 | 3.523 | 31,718,474 | -0.01(-0.25%) |
Jun 02, 2016 | 3.532 | 3.558 | 3.514 | 3.532 | 20,004,746 | -0.01(-0.25%) |
Jun 01, 2016 | 3.523 | 3.541 | 3.497 | 3.541 | 45,790,944 | +0.00(+0.00%) |
May 31, 2016 | 3.488 | 3.541 | 3.488 | 3.541 | 39,507,556 | +0.05(+1.52%) |
May 27, 2016 | 3.506 | 3.488 | 3.488 | 3.488 | 25,331,586 | -0.02(-0.50%) |
May 26, 2016 | 3.523 | 3.541 | 3.488 | 3.506 | 28,252,792 | -0.02(-0.50%) |
May 25, 2016 | 3.479 | 3.523 | 3.479 | 3.523 | 42,353,868 | +0.04(+1.01%) |
May 24, 2016 | 3.444 | 3.506 | 3.444 | 3.488 | 39,944,012 | +0.04(+1.28%) |
May 23, 2016 | 3.453 | 3.479 | 3.444 | 3.444 | 26,486,786 | -0.03(-0.76%) |
May 20, 2016 | 3.444 | 3.479 | 3.435 | 3.470 | 46,551,116 | +0.03(+0.77%) |
May 19, 2016 | 3.409 | 3.453 | 3.400 | 3.444 | 36,031,892 | +0.02(+0.51%) |
May 18, 2016 | 3.426 | 3.435 | 3.391 | 3.426 | 21,848,004 | +0.00(+0.00%) |
May 17, 2016 | 3.444 | 3.457 | 3.417 | 3.426 | 33,018,054 | -0.02(-0.51%) |
May 16, 2016 | 3.435 | 3.462 | 3.417 | 3.444 | 26,583,690 | +0.02(+0.51%) |
May 13, 2016 | 3.444 | 3.479 | 3.426 | 3.426 | 26,902,600 | -0.02(-0.51%) |
May 12, 2016 | 3.470 | 3.479 | 3.435 | 3.444 | 27,174,906 | -0.02(-0.51%) |
May 11, 2016 | 3.488 | 3.506 | 3.462 | 3.462 | 15,358,464 | -0.04(-1.26%) |
May 10, 2016 | 3.462 | 3.506 | 3.444 | 3.506 | 27,915,434 | +0.04(+1.27%) |
May 09, 2016 | 3.453 | 3.479 | 3.444 | 3.462 | 24,650,214 | +0.00(+0.00%) |
May 06, 2016 | 3.400 | 3.470 | 3.400 | 3.462 | 32,103,412 | +0.04(+1.29%) |
May 05, 2016 | 3.426 | 3.462 | 3.417 | 3.417 | 21,652,968 | +0.00(+0.00%) |
May 04, 2016 | 3.470 | 3.479 | 3.409 | 3.417 | 51,406,796 | -0.06(-1.77%) |
May 03, 2016 | 3.497 | 3.514 | 3.453 | 3.479 | 38,956,632 | -0.02(-0.50%) |
May 02, 2016 | 3.497 | 3.514 | 3.462 | 3.497 | 32,993,568 | +0.02(+0.51%) |
Apr 29, 2016 | 3.444 | 3.488 | 3.426 | 3.479 | 44,539,800 | +0.03(+0.77%) |
Apr 28, 2016 | 3.541 | 3.567 | 3.453 | 3.453 | 61,806,228 | -0.05(-1.51%) |
Apr 27, 2016 | 3.506 | 3.532 | 3.488 | 3.506 | 34,374,352 | +0.01(+0.25%) |
Apr 26, 2016 | 3.497 | 3.528 | 3.488 | 3.497 | 21,265,984 | +0.00(+0.00%) |
Apr 25, 2016 | 3.479 | 3.506 | 3.462 | 3.497 | 27,005,786 | +0.01(+0.25%) |
Apr 22, 2016 | 3.479 | 3.532 | 3.479 | 3.488 | 64,936,188 | +0.02(+0.51%) |
Apr 21, 2016 | 3.479 | 3.497 | 3.453 | 3.470 | 45,830,460 | +0.01(+0.25%) |
Apr 20, 2016 | 3.462 | 3.497 | 3.453 | 3.462 | 38,444,148 | +0.00(+0.13%) |
Apr 19, 2016 | 3.391 | 3.462 | 3.382 | 3.457 | 67,934,720 | +0.07(+1.95%) |
Apr 18, 2016 | 3.426 | 3.462 | 3.365 | 3.391 | 70,329,384 | -0.04(-1.28%) |
Apr 15, 2016 | 3.453 | 3.462 | 3.417 | 3.435 | 29,885,870 | +0.01(+0.26%) |
Apr 14, 2016 | 3.444 | 3.470 | 3.417 | 3.426 | 42,989,184 | -0.03(-0.77%) |
Apr 13, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 66,448,320 | +0.05(+1.55%) |
Apr 12, 2016 | 3.356 | 3.426 | 3.347 | 3.400 | 58,297,144 | +0.04(+1.31%) |
Apr 11, 2016 | 3.373 | 3.409 | 3.356 | 3.356 | 69,372,848 | -0.04(-1.04%) |
Apr 08, 2016 | 3.391 | 3.409 | 3.338 | 3.391 | 63,804,052 | +0.03(+0.79%) |
Apr 07, 2016 | 3.462 | 3.470 | 3.338 | 3.365 | 86,645,688 | -0.09(-2.68%) |
Apr 06, 2016 | 3.409 | 3.462 | 3.400 | 3.457 | 47,113,276 | +0.05(+1.42%) |
Apr 05, 2016 | 3.417 | 3.426 | 3.373 | 3.409 | 50,141,308 | -0.03(-0.77%) |
Apr 04, 2016 | 3.479 | 3.488 | 3.436 | 3.435 | 24,220,016 | -0.05(-1.51%) |