Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.071 | 4.094 | 4.056 | 4.071 | 3,326,715 | +0.02(+0.59%) |
Jun 29, 2016 | 4.018 | 4.056 | 3.995 | 4.047 | 1,873,027 | +0.06(+1.55%) |
Jun 28, 2016 | 3.933 | 3.990 | 3.909 | 3.985 | 2,528,713 | +0.12(+3.08%) |
Jun 27, 2016 | 3.971 | 3.989 | 3.857 | 3.866 | 4,742,915 | -0.18(-4.47%) |
Jun 24, 2016 | 3.976 | 4.085 | 3.976 | 4.047 | 3,443,593 | -0.11(-2.74%) |
Jun 23, 2016 | 4.161 | 4.166 | 4.147 | 4.161 | 1,394,517 | +0.04(+1.04%) |
Jun 22, 2016 | 4.123 | 4.142 | 4.118 | 4.118 | 1,066,683 | -0.01(-0.35%) |
Jun 21, 2016 | 4.128 | 4.137 | 4.118 | 4.133 | 1,303,296 | +0.00(+0.02%) |
Jun 20, 2016 | 4.170 | 4.184 | 4.113 | 4.132 | 1,891,066 | +0.00(+0.11%) |
Jun 17, 2016 | 4.104 | 4.127 | 4.094 | 4.127 | 1,285,925 | +0.03(+0.81%) |
Jun 16, 2016 | 4.075 | 4.104 | 4.057 | 4.094 | 1,501,344 | +0.00(+0.12%) |
Jun 15, 2016 | 4.090 | 4.113 | 4.085 | 4.090 | 1,370,742 | +0.00(+0.12%) |
Jun 14, 2016 | 4.099 | 4.117 | 4.066 | 4.085 | 1,692,317 | -0.01(-0.34%) |
Jun 13, 2016 | 4.146 | 4.151 | 4.099 | 4.099 | 1,784,019 | -0.08(-1.81%) |
Jun 10, 2016 | 4.217 | 4.221 | 4.170 | 4.174 | 1,798,900 | -0.06(-1.34%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.231 | 4.231 | 1,134,642 | -0.03(-0.66%) |
Jun 08, 2016 | 4.245 | 4.259 | 4.236 | 4.259 | 1,443,536 | +0.01(+0.22%) |
Jun 07, 2016 | 4.221 | 4.255 | 4.218 | 4.250 | 1,499,270 | +0.03(+0.67%) |
Jun 06, 2016 | 4.207 | 4.240 | 4.202 | 4.221 | 1,661,257 | +0.01(+0.22%) |
Jun 03, 2016 | 4.189 | 4.212 | 4.170 | 4.212 | 1,271,565 | +0.02(+0.45%) |
Jun 02, 2016 | 4.189 | 4.207 | 4.184 | 4.193 | 1,138,363 | +0.00(+0.00%) |
Jun 01, 2016 | 4.170 | 4.207 | 4.156 | 4.193 | 1,235,657 | +0.01(+0.34%) |
May 31, 2016 | 4.193 | 4.200 | 4.170 | 4.179 | 1,628,618 | -0.00(-0.11%) |
May 27, 2016 | 4.165 | 4.184 | 4.184 | 4.184 | 811,845 | +0.02(+0.45%) |
May 26, 2016 | 4.156 | 4.165 | 4.137 | 4.165 | 1,083,798 | +0.01(+0.23%) |
May 25, 2016 | 4.123 | 4.156 | 4.118 | 4.156 | 1,866,466 | +0.04(+1.03%) |
May 24, 2016 | 4.099 | 4.123 | 4.095 | 4.113 | 1,491,345 | +0.02(+0.58%) |
May 23, 2016 | 4.094 | 4.099 | 4.090 | 4.090 | 899,758 | +0.00(+0.12%) |
May 20, 2016 | 4.075 | 4.099 | 4.075 | 4.085 | 1,031,702 | +0.02(+0.48%) |
May 19, 2016 | 4.075 | 4.084 | 4.037 | 4.065 | 1,736,298 | -0.01(-0.34%) |
May 18, 2016 | 4.079 | 4.093 | 4.055 | 4.079 | 1,354,092 | +0.00(+0.00%) |
May 17, 2016 | 4.093 | 4.103 | 4.070 | 4.079 | 1,565,609 | -0.01(-0.34%) |
May 16, 2016 | 4.042 | 4.093 | 4.042 | 4.093 | 1,169,863 | +0.05(+1.27%) |
May 13, 2016 | 4.103 | 4.107 | 4.033 | 4.042 | 1,757,480 | -0.05(-1.14%) |
May 12, 2016 | 4.107 | 4.121 | 4.080 | 4.089 | 1,239,401 | +0.00(+0.11%) |
May 11, 2016 | 4.084 | 4.107 | 4.075 | 4.084 | 1,265,062 | -0.01(-0.23%) |
May 10, 2016 | 4.084 | 4.107 | 4.070 | 4.093 | 1,454,359 | +0.03(+0.69%) |
May 09, 2016 | 4.084 | 4.089 | 4.065 | 4.065 | 1,205,255 | -0.02(-0.46%) |
May 06, 2016 | 4.033 | 4.084 | 4.033 | 4.084 | 1,279,431 | +0.04(+1.04%) |
May 05, 2016 | 4.056 | 4.079 | 4.042 | 4.042 | 1,439,191 | -0.02(-0.46%) |
May 04, 2016 | 4.056 | 4.065 | 4.047 | 4.061 | 1,127,114 | -0.01(-0.23%) |
May 03, 2016 | 4.065 | 4.079 | 4.042 | 4.070 | 1,450,846 | -0.01(-0.23%) |
May 02, 2016 | 4.065 | 4.107 | 4.047 | 4.079 | 1,481,378 | +0.01(+0.34%) |
Apr 29, 2016 | 4.089 | 4.089 | 4.042 | 4.065 | 1,874,459 | -0.01(-0.23%) |
Apr 28, 2016 | 4.084 | 4.121 | 4.070 | 4.075 | 1,255,909 | -0.03(-0.80%) |
Apr 27, 2016 | 4.107 | 4.117 | 4.093 | 4.107 | 1,184,817 | -0.00(-0.11%) |
Apr 26, 2016 | 4.089 | 4.112 | 4.075 | 4.112 | 1,530,263 | +0.04(+0.92%) |
Apr 25, 2016 | 4.070 | 4.084 | 4.061 | 4.075 | 1,243,967 | -0.00(-0.11%) |
Apr 22, 2016 | 4.121 | 4.129 | 4.070 | 4.079 | 1,844,160 | -0.04(-0.91%) |
Apr 21, 2016 | 4.140 | 4.145 | 4.112 | 4.117 | 1,181,325 | -0.02(-0.56%) |
Apr 20, 2016 | 4.131 | 4.140 | 4.112 | 4.140 | 1,251,920 | +0.01(+0.35%) |
Apr 19, 2016 | 4.125 | 4.135 | 4.102 | 4.125 | 1,472,295 | +0.01(+0.22%) |
Apr 18, 2016 | 4.070 | 4.116 | 4.070 | 4.116 | 1,226,483 | +0.04(+0.91%) |
Apr 15, 2016 | 4.047 | 4.079 | 4.047 | 4.079 | 1,149,836 | +0.03(+0.68%) |
Apr 14, 2016 | 4.070 | 4.079 | 4.051 | 4.051 | 1,168,195 | -0.02(-0.57%) |
Apr 13, 2016 | 4.084 | 4.088 | 4.051 | 4.075 | 1,635,217 | +0.02(+0.57%) |
Apr 12, 2016 | 4.014 | 4.051 | 4.005 | 4.051 | 1,222,706 | +0.05(+1.15%) |
Apr 11, 2016 | 4.001 | 4.026 | 4.001 | 4.005 | 1,013,998 | +0.01(+0.35%) |
Apr 08, 2016 | 3.987 | 3.996 | 3.964 | 3.991 | 1,142,818 | +0.03(+0.82%) |
Apr 07, 2016 | 3.964 | 3.977 | 3.936 | 3.959 | 2,116,148 | -0.02(-0.58%) |
Apr 06, 2016 | 3.982 | 3.991 | 3.954 | 3.982 | 1,594,871 | +0.03(+0.70%) |
Apr 05, 2016 | 3.996 | 4.001 | 3.945 | 3.954 | 1,917,303 | -0.06(-1.61%) |
Apr 04, 2016 | 4.047 | 4.051 | 3.987 | 4.019 | 2,007,442 | -0.04(-0.91%) |