Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.002 | 3.123 | 2.989 | 3.093 | 60,731,776 | +0.10(+3.51%) |
Jun 29, 2016 | 2.933 | 3.002 | 2.926 | 2.989 | 34,923,428 | +0.12(+4.23%) |
Jun 28, 2016 | 2.782 | 2.871 | 2.766 | 2.867 | 42,554,940 | +0.19(+7.23%) |
Jun 27, 2016 | 2.795 | 2.799 | 2.674 | 2.674 | 57,432,064 | -0.12(-4.34%) |
Jun 24, 2016 | 2.795 | 2.872 | 2.764 | 2.795 | 55,918,056 | -0.15(-5.01%) |
Jun 23, 2016 | 2.851 | 2.943 | 2.818 | 2.943 | 37,661,088 | +0.15(+5.40%) |
Jun 22, 2016 | 2.825 | 2.874 | 2.789 | 2.792 | 40,819,440 | -0.02(-0.81%) |
Jun 21, 2016 | 2.825 | 2.831 | 2.753 | 2.815 | 40,460,388 | -0.02(-0.58%) |
Jun 20, 2016 | 2.821 | 2.874 | 2.821 | 2.831 | 37,550,860 | +0.08(+2.73%) |
Jun 17, 2016 | 2.782 | 2.808 | 2.740 | 2.756 | 39,411,948 | +0.01(+0.48%) |
Jun 16, 2016 | 2.654 | 2.753 | 2.618 | 2.743 | 31,445,830 | +0.06(+2.07%) |
Jun 15, 2016 | 2.700 | 2.746 | 2.635 | 2.687 | 46,117,272 | +0.01(+0.24%) |
Jun 14, 2016 | 2.759 | 2.785 | 2.658 | 2.681 | 40,794,472 | -0.05(-1.92%) |
Jun 13, 2016 | 2.690 | 2.763 | 2.684 | 2.733 | 41,912,216 | -0.02(-0.60%) |
Jun 10, 2016 | 2.835 | 2.851 | 2.746 | 2.749 | 54,560,124 | -0.18(-6.05%) |
Jun 09, 2016 | 2.933 | 2.946 | 2.892 | 2.926 | 35,546,268 | -0.04(-1.22%) |
Jun 08, 2016 | 2.943 | 2.985 | 2.920 | 2.962 | 39,969,608 | +0.11(+4.03%) |
Jun 07, 2016 | 2.749 | 2.861 | 2.748 | 2.848 | 48,636,544 | +0.08(+2.96%) |
Jun 06, 2016 | 2.759 | 2.792 | 2.733 | 2.766 | 27,479,498 | -0.00(-0.12%) |
Jun 03, 2016 | 2.766 | 2.789 | 2.731 | 2.769 | 24,716,760 | +0.05(+1.81%) |
Jun 02, 2016 | 2.645 | 2.731 | 2.631 | 2.720 | 34,305,788 | +0.04(+1.59%) |
Jun 01, 2016 | 2.615 | 2.687 | 2.592 | 2.677 | 35,519,236 | +0.05(+2.06%) |
May 31, 2016 | 2.682 | 2.725 | 2.591 | 2.623 | 54,703,184 | -0.08(-2.79%) |
May 27, 2016 | 2.718 | 2.699 | 2.699 | 2.699 | 29,390,878 | -0.06(-2.14%) |
May 26, 2016 | 2.741 | 2.800 | 2.738 | 2.758 | 15,804,276 | +0.03(+0.96%) |
May 25, 2016 | 2.790 | 2.810 | 2.718 | 2.731 | 31,028,962 | -0.02(-0.60%) |
May 24, 2016 | 2.830 | 2.836 | 2.718 | 2.748 | 28,057,698 | +0.00(+0.12%) |
May 23, 2016 | 2.718 | 2.797 | 2.702 | 2.745 | 57,476,004 | -0.05(-1.76%) |
May 20, 2016 | 2.836 | 2.859 | 2.784 | 2.794 | 41,205,064 | +0.01(+0.35%) |
May 19, 2016 | 2.761 | 2.797 | 2.722 | 2.784 | 38,457,116 | -0.04(-1.39%) |
May 18, 2016 | 2.790 | 2.898 | 2.774 | 2.823 | 50,548,536 | -0.02(-0.58%) |
May 17, 2016 | 2.872 | 2.872 | 2.807 | 2.840 | 35,095,300 | -0.05(-1.70%) |
May 16, 2016 | 2.915 | 2.954 | 2.885 | 2.889 | 38,211,124 | +0.00(+0.00%) |
May 13, 2016 | 3.023 | 3.033 | 2.882 | 2.889 | 40,134,020 | -0.18(-5.97%) |
May 12, 2016 | 3.075 | 3.106 | 2.990 | 3.072 | 49,070,960 | +0.00(+0.00%) |
May 11, 2016 | 3.124 | 3.131 | 3.030 | 3.072 | 92,756,360 | +0.02(+0.75%) |
May 10, 2016 | 2.905 | 3.049 | 2.898 | 3.049 | 73,560,792 | +0.22(+7.88%) |
May 09, 2016 | 2.797 | 2.844 | 2.633 | 2.826 | 85,348,504 | +0.01(+0.23%) |
May 06, 2016 | 2.771 | 2.840 | 2.759 | 2.820 | 36,321,720 | +0.03(+1.18%) |
May 05, 2016 | 2.876 | 2.898 | 2.749 | 2.787 | 52,891,196 | -0.06(-2.18%) |
May 04, 2016 | 2.774 | 2.859 | 2.754 | 2.849 | 48,018,584 | +0.09(+3.33%) |
May 03, 2016 | 2.823 | 2.840 | 2.745 | 2.758 | 106,209,432 | -0.20(-6.76%) |
May 02, 2016 | 3.036 | 3.049 | 2.954 | 2.957 | 58,969,860 | -0.16(-5.21%) |
Apr 29, 2016 | 3.146 | 3.205 | 3.059 | 3.120 | 62,310,940 | +0.01(+0.42%) |
Apr 28, 2016 | 3.094 | 3.196 | 3.081 | 3.107 | 53,469,564 | -0.01(-0.32%) |
Apr 27, 2016 | 3.081 | 3.120 | 3.045 | 3.117 | 75,296,232 | +0.10(+3.48%) |
Apr 26, 2016 | 2.904 | 3.018 | 2.868 | 3.012 | 56,316,328 | +0.13(+4.66%) |
Apr 25, 2016 | 2.923 | 2.927 | 2.856 | 2.878 | 29,905,824 | -0.02(-0.68%) |
Apr 22, 2016 | 2.900 | 2.950 | 2.874 | 2.897 | 66,970,892 | -0.07(-2.32%) |
Apr 21, 2016 | 2.992 | 3.015 | 2.946 | 2.966 | 57,484,080 | -0.02(-0.66%) |
Apr 20, 2016 | 2.976 | 2.995 | 2.940 | 2.986 | 69,514,824 | -0.06(-1.83%) |
Apr 19, 2016 | 2.992 | 3.054 | 2.986 | 3.041 | 65,601,528 | +0.08(+2.65%) |
Apr 18, 2016 | 2.943 | 3.022 | 2.933 | 2.963 | 69,140,568 | -0.08(-2.58%) |
Apr 15, 2016 | 3.048 | 3.064 | 3.000 | 3.041 | 77,666,208 | -0.01(-0.32%) |
Apr 14, 2016 | 3.139 | 3.149 | 3.013 | 3.051 | 64,672,788 | -0.10(-3.32%) |
Apr 13, 2016 | 3.159 | 3.171 | 3.100 | 3.156 | 70,606,952 | +0.05(+1.58%) |
Apr 12, 2016 | 2.979 | 3.113 | 2.966 | 3.107 | 71,227,872 | +0.13(+4.52%) |
Apr 11, 2016 | 2.969 | 3.028 | 2.960 | 2.973 | 68,139,368 | +0.10(+3.53%) |
Apr 08, 2016 | 2.760 | 2.881 | 2.750 | 2.871 | 85,626,776 | +0.25(+9.35%) |
Apr 07, 2016 | 2.625 | 2.668 | 2.603 | 2.625 | 36,843,216 | -0.01(-0.50%) |
Apr 06, 2016 | 2.648 | 2.681 | 2.603 | 2.639 | 43,329,036 | -0.06(-2.18%) |
Apr 05, 2016 | 2.678 | 2.743 | 2.632 | 2.698 | 54,005,592 | -0.03(-0.96%) |
Apr 04, 2016 | 2.802 | 2.844 | 2.720 | 2.724 | 47,922,328 | -0.15(-5.13%) |