Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.805 | 3.882 | 3.767 | 3.767 | 5,770 | -0.03(-0.75%) |
Jun 29, 2016 | 3.767 | 4.243 | 3.767 | 3.796 | 1,319 | -0.15(-3.86%) |
Jun 28, 2016 | 4.119 | 4.119 | 3.767 | 3.948 | 3,643 | -0.03(-0.72%) |
Jun 27, 2016 | 3.806 | 3.977 | 3.758 | 3.977 | 5,852 | +0.18(+4.76%) |
Jun 24, 2016 | 3.824 | 3.824 | 3.767 | 3.796 | 1,760 | +0.03(+0.76%) |
Jun 23, 2016 | 3.824 | 3.824 | 3.767 | 3.767 | 1,116 | +0.01(+0.25%) |
Jun 22, 2016 | 3.763 | 3.763 | 3.758 | 3.758 | 995 | +0.02(+0.51%) |
Jun 21, 2016 | 3.721 | 3.739 | 3.680 | 3.739 | 934 | +0.02(+0.62%) |
Jun 20, 2016 | 3.652 | 3.763 | 3.652 | 3.716 | 1,004 | +0.07(+1.97%) |
Jun 17, 2016 | 3.744 | 3.744 | 3.644 | 3.644 | 2,025 | +0.04(+1.06%) |
Jun 16, 2016 | 3.784 | 3.784 | 3.606 | 3.606 | 1,322 | +0.14(+4.12%) |
Jun 15, 2016 | 3.358 | 3.549 | 3.343 | 3.463 | 3,667 | +0.06(+1.68%) |
Jun 14, 2016 | 3.491 | 3.539 | 3.339 | 3.406 | 2,125 | -0.09(-2.45%) |
Jun 13, 2016 | 3.501 | 3.501 | 3.349 | 3.491 | 1,347 | +0.13(+3.96%) |
Jun 10, 2016 | 3.339 | 3.358 | 3.339 | 3.358 | 752 | +0.00(+0.06%) |
Jun 09, 2016 | 3.356 | 3.356 | 3.356 | 3.356 | 796 | -0.00(-0.14%) |
Jun 08, 2016 | 3.368 | 3.368 | 3.361 | 3.361 | 999 | -0.01(-0.21%) |
Jun 07, 2016 | 3.412 | 3.412 | 3.339 | 3.368 | 2,309 | -0.09(-2.59%) |
Jun 06, 2016 | 3.511 | 3.511 | 3.457 | 3.457 | 2,325 | -0.01(-0.16%) |
Jun 03, 2016 | 3.433 | 3.463 | 3.433 | 3.463 | 2,350 | +0.09(+2.53%) |
Jun 02, 2016 | 3.475 | 3.491 | 3.377 | 3.377 | 957 | -0.10(-2.74%) |
Jun 01, 2016 | 3.434 | 3.572 | 3.268 | 3.472 | 4,412 | -0.03(-0.82%) |
May 31, 2016 | 3.387 | 3.508 | 3.387 | 3.501 | 3,489 | +0.11(+3.37%) |
May 27, 2016 | 3.225 | 3.387 | 3.387 | 3.387 | 6,096 | +0.11(+3.49%) |
May 26, 2016 | 3.197 | 3.394 | 3.197 | 3.273 | 6,239 | -0.05(-1.43%) |
May 25, 2016 | 3.054 | 3.320 | 3.054 | 3.320 | 2,134 | +0.13(+4.18%) |
May 24, 2016 | 3.063 | 3.271 | 3.063 | 3.187 | 4,254 | +0.00(+0.00%) |
May 23, 2016 | 3.225 | 3.273 | 3.126 | 3.187 | 3,279 | +0.03(+0.90%) |
May 20, 2016 | 3.198 | 3.273 | 3.092 | 3.159 | 3,961 | -0.03(-0.87%) |
May 19, 2016 | 3.186 | 3.186 | 3.186 | 3.186 | 523 | -0.06(-1.94%) |
May 18, 2016 | 3.249 | 3.249 | 3.249 | 3.249 | 478 | +0.06(+1.96%) |
May 17, 2016 | 3.282 | 3.358 | 3.149 | 3.187 | 6,281 | -0.17(-5.10%) |
May 16, 2016 | 3.767 | 3.767 | 3.358 | 3.358 | 12,605 | -0.32(-8.79%) |
May 13, 2016 | 3.682 | 3.682 | 3.682 | 3.682 | 112 | -0.08(-2.14%) |
May 11, 2016 | 3.758 | 3.762 | 3.762 | 3.762 | 298 | -0.14(-3.55%) |
May 09, 2016 | 4.091 | 3.901 | 3.901 | 3.901 | 3 | -0.01(-0.24%) |
May 06, 2016 | 3.967 | 3.967 | 3.910 | 3.910 | 738 | -0.07(-1.67%) |
May 05, 2016 | 3.891 | 3.996 | 3.853 | 3.977 | 1,955 | +0.02(+0.48%) |
May 04, 2016 | 3.882 | 4.196 | 3.882 | 3.958 | 1,949 | +0.04(+0.97%) |
May 03, 2016 | 3.652 | 3.920 | 3.596 | 3.920 | 924 | -0.06(-1.44%) |
Apr 29, 2016 | 3.920 | 3.977 | 3.977 | 3.977 | 210 | -0.12(-3.02%) |
Apr 28, 2016 | 4.072 | 4.100 | 3.967 | 4.100 | 3,919 | +0.07(+1.65%) |
Apr 27, 2016 | 4.186 | 4.186 | 3.967 | 4.034 | 1,680 | +0.00(+0.00%) |
Apr 26, 2016 | 4.329 | 4.329 | 4.034 | 4.034 | 5,212 | -0.37(-8.32%) |
Apr 25, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 327 | +0.01(+0.22%) |
Apr 22, 2016 | 4.243 | 4.391 | 4.205 | 4.391 | 1,484 | +0.07(+1.65%) |
Apr 21, 2016 | 4.376 | 4.376 | 4.319 | 4.319 | 282 | +0.06(+1.34%) |
Apr 20, 2016 | 4.043 | 4.262 | 4.015 | 4.262 | 1,195 | +0.07(+1.59%) |
Apr 19, 2016 | 4.215 | 4.338 | 4.138 | 4.196 | 3,686 | +0.19(+4.75%) |
Apr 18, 2016 | 4.329 | 4.329 | 3.824 | 4.005 | 4,614 | -0.31(-7.27%) |
Apr 15, 2016 | 4.349 | 4.528 | 4.319 | 4.319 | 2,129 | -0.17(-3.81%) |
Apr 14, 2016 | 4.519 | 4.519 | 4.481 | 4.490 | 3,835 | +0.01(+0.21%) |
Apr 12, 2016 | 4.481 | 4.481 | 4.481 | 4.481 | 36 | +0.14(+3.29%) |
Apr 11, 2016 | 4.386 | 4.576 | 4.338 | 4.338 | 6,113 | -0.07(-1.51%) |
Apr 08, 2016 | 4.538 | 4.662 | 4.348 | 4.405 | 3,036 | -0.19(-4.14%) |
Apr 07, 2016 | 4.621 | 4.624 | 4.548 | 4.595 | 953 | -0.05(-1.02%) |
Apr 06, 2016 | 4.652 | 4.652 | 4.605 | 4.643 | 567 | +0.05(+1.03%) |
Apr 05, 2016 | 4.624 | 4.737 | 4.519 | 4.595 | 3,070 | +0.04(+0.83%) |
Apr 04, 2016 | 4.595 | 4.737 | 4.283 | 4.557 | 6,390 | -0.09(-1.84%) |