Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.001 | 4.141 | 3.975 | 4.053 | 22,990,534 | +0.07(+1.83%) |
Jun 29, 2016 | 3.918 | 3.991 | 3.889 | 3.980 | 19,157,008 | +0.16(+4.07%) |
Jun 28, 2016 | 3.757 | 3.840 | 3.721 | 3.825 | 29,999,954 | +0.21(+5.74%) |
Jun 27, 2016 | 3.819 | 3.819 | 3.586 | 3.617 | 38,357,284 | -0.17(-4.39%) |
Jun 24, 2016 | 3.747 | 3.840 | 3.710 | 3.783 | 47,537,900 | -0.19(-4.71%) |
Jun 23, 2016 | 3.861 | 3.975 | 3.799 | 3.970 | 17,967,916 | +0.22(+5.78%) |
Jun 22, 2016 | 3.768 | 3.861 | 3.743 | 3.753 | 23,045,218 | -0.01(-0.14%) |
Jun 21, 2016 | 3.707 | 3.784 | 3.645 | 3.758 | 30,398,896 | +0.04(+1.11%) |
Jun 20, 2016 | 3.717 | 3.768 | 3.696 | 3.717 | 21,366,736 | +0.11(+3.00%) |
Jun 17, 2016 | 3.650 | 3.676 | 3.575 | 3.609 | 18,286,294 | +0.02(+0.43%) |
Jun 16, 2016 | 3.475 | 3.601 | 3.424 | 3.593 | 15,761,796 | +0.07(+1.90%) |
Jun 15, 2016 | 3.532 | 3.619 | 3.465 | 3.526 | 25,672,098 | +0.03(+0.74%) |
Jun 14, 2016 | 3.624 | 3.671 | 3.449 | 3.501 | 27,194,796 | -0.12(-3.27%) |
Jun 13, 2016 | 3.511 | 3.647 | 3.506 | 3.619 | 33,159,310 | +0.03(+0.86%) |
Jun 10, 2016 | 3.655 | 3.681 | 3.578 | 3.588 | 13,134,578 | -0.17(-4.52%) |
Jun 09, 2016 | 3.758 | 3.784 | 3.707 | 3.758 | 17,524,530 | -0.05(-1.35%) |
Jun 08, 2016 | 3.717 | 3.825 | 3.681 | 3.810 | 33,591,788 | +0.21(+5.71%) |
Jun 07, 2016 | 3.485 | 3.609 | 3.485 | 3.604 | 34,243,228 | +0.10(+2.94%) |
Jun 06, 2016 | 3.460 | 3.524 | 3.426 | 3.501 | 20,430,712 | +0.02(+0.44%) |
Jun 03, 2016 | 3.485 | 3.537 | 3.444 | 3.485 | 21,225,092 | +0.06(+1.80%) |
Jun 02, 2016 | 3.279 | 3.444 | 3.269 | 3.424 | 21,737,080 | +0.12(+3.68%) |
Jun 01, 2016 | 3.230 | 3.323 | 3.174 | 3.302 | 23,203,730 | +0.08(+2.56%) |
May 31, 2016 | 3.405 | 3.451 | 3.138 | 3.220 | 62,108,128 | -0.19(-5.58%) |
May 27, 2016 | 3.467 | 3.410 | 3.410 | 3.410 | 16,994,266 | -0.12(-3.49%) |
May 26, 2016 | 3.513 | 3.575 | 3.500 | 3.534 | 10,674,673 | +0.05(+1.48%) |
May 25, 2016 | 3.564 | 3.580 | 3.462 | 3.482 | 17,980,616 | -0.04(-1.02%) |
May 24, 2016 | 3.570 | 3.585 | 3.477 | 3.518 | 19,026,072 | +0.04(+1.03%) |
May 23, 2016 | 3.420 | 3.528 | 3.400 | 3.482 | 26,586,514 | -0.06(-1.74%) |
May 20, 2016 | 3.575 | 3.626 | 3.498 | 3.544 | 22,372,758 | +0.02(+0.44%) |
May 19, 2016 | 3.523 | 3.544 | 3.467 | 3.528 | 31,368,072 | -0.08(-2.28%) |
May 18, 2016 | 3.606 | 3.739 | 3.580 | 3.611 | 31,219,632 | -0.07(-1.96%) |
May 17, 2016 | 3.744 | 3.750 | 3.639 | 3.683 | 22,766,348 | -0.10(-2.59%) |
May 16, 2016 | 3.832 | 3.873 | 3.762 | 3.780 | 17,509,020 | -0.02(-0.41%) |
May 13, 2016 | 3.986 | 4.007 | 3.755 | 3.796 | 34,574,676 | -0.24(-5.99%) |
May 12, 2016 | 4.002 | 4.089 | 3.878 | 4.038 | 28,455,190 | +0.06(+1.55%) |
May 11, 2016 | 4.032 | 4.043 | 3.919 | 3.976 | 26,971,086 | +0.07(+1.71%) |
May 10, 2016 | 3.786 | 3.919 | 3.778 | 3.909 | 34,669,796 | +0.21(+5.56%) |
May 09, 2016 | 3.652 | 3.714 | 3.436 | 3.703 | 47,731,680 | +0.03(+0.84%) |
May 06, 2016 | 3.616 | 3.731 | 3.603 | 3.672 | 18,888,700 | +0.05(+1.28%) |
May 05, 2016 | 3.806 | 3.827 | 3.600 | 3.626 | 31,933,684 | -0.12(-3.16%) |
May 04, 2016 | 3.626 | 3.750 | 3.595 | 3.744 | 26,819,708 | +0.20(+5.51%) |
May 03, 2016 | 3.590 | 3.631 | 3.518 | 3.549 | 33,442,576 | -0.15(-3.96%) |
May 02, 2016 | 3.752 | 3.757 | 3.659 | 3.695 | 19,221,252 | -0.14(-3.75%) |
Apr 29, 2016 | 3.880 | 3.937 | 3.778 | 3.839 | 28,374,654 | +0.02(+0.40%) |
Apr 28, 2016 | 3.788 | 3.886 | 3.757 | 3.824 | 35,733,372 | -0.06(-1.46%) |
Apr 27, 2016 | 3.860 | 3.906 | 3.824 | 3.880 | 23,335,222 | +0.11(+3.00%) |
Apr 26, 2016 | 3.618 | 3.767 | 3.598 | 3.767 | 23,812,738 | +0.17(+4.86%) |
Apr 25, 2016 | 3.685 | 3.695 | 3.557 | 3.593 | 13,070,230 | -0.08(-2.10%) |
Apr 22, 2016 | 3.639 | 3.695 | 3.605 | 3.670 | 11,930,262 | -0.02(-0.42%) |
Apr 21, 2016 | 3.767 | 3.773 | 3.665 | 3.685 | 12,916,709 | -0.07(-1.92%) |
Apr 20, 2016 | 3.721 | 3.791 | 3.675 | 3.757 | 17,333,408 | -0.02(-0.54%) |
Apr 19, 2016 | 3.742 | 3.803 | 3.737 | 3.778 | 20,306,742 | +0.08(+2.08%) |
Apr 18, 2016 | 3.685 | 3.798 | 3.670 | 3.701 | 23,757,956 | -0.09(-2.34%) |
Apr 15, 2016 | 3.813 | 3.827 | 3.724 | 3.789 | 63,169,280 | -0.03(-0.86%) |
Apr 14, 2016 | 3.920 | 3.925 | 3.752 | 3.822 | 42,516,664 | -0.10(-2.50%) |
Apr 13, 2016 | 3.944 | 3.962 | 3.883 | 3.920 | 40,818,460 | +0.04(+0.96%) |
Apr 12, 2016 | 3.752 | 3.897 | 3.719 | 3.883 | 48,971,304 | +0.17(+4.66%) |
Apr 11, 2016 | 3.682 | 3.764 | 3.673 | 3.710 | 36,953,004 | +0.18(+5.17%) |
Apr 08, 2016 | 3.448 | 3.546 | 3.420 | 3.528 | 29,605,016 | +0.24(+7.24%) |
Apr 07, 2016 | 3.289 | 3.313 | 3.238 | 3.289 | 18,902,482 | -0.02(-0.56%) |
Apr 06, 2016 | 3.317 | 3.369 | 3.254 | 3.308 | 27,890,084 | -0.08(-2.34%) |
Apr 05, 2016 | 3.345 | 3.458 | 3.303 | 3.388 | 24,216,404 | -0.02(-0.68%) |
Apr 04, 2016 | 3.490 | 3.542 | 3.406 | 3.411 | 18,414,454 | -0.18(-5.00%) |