Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.927 | 4.072 | 3.876 | 4.012 | 20,888 | +0.03(+0.86%) |
Jun 29, 2016 | 3.889 | 4.003 | 3.867 | 3.978 | 8,879 | +0.10(+2.64%) |
Jun 28, 2016 | 3.935 | 3.935 | 3.842 | 3.876 | 25,049 | +0.04(+1.11%) |
Jun 27, 2016 | 3.910 | 3.935 | 3.799 | 3.833 | 44,840 | -0.10(-2.60%) |
Jun 24, 2016 | 3.876 | 3.961 | 3.876 | 3.935 | 16,641 | -0.02(-0.43%) |
Jun 23, 2016 | 3.961 | 3.986 | 3.935 | 3.952 | 13,592 | +0.00(+0.00%) |
Jun 22, 2016 | 4.003 | 4.003 | 3.952 | 3.952 | 3,092 | -0.03(-0.85%) |
Jun 21, 2016 | 4.003 | 4.003 | 3.978 | 3.986 | 2,067 | -0.01(-0.21%) |
Jun 20, 2016 | 4.080 | 4.080 | 3.978 | 3.995 | 6,304 | -0.03(-0.85%) |
Jun 17, 2016 | 4.046 | 4.046 | 3.833 | 4.029 | 14,526 | +0.10(+2.60%) |
Jun 16, 2016 | 4.021 | 4.021 | 3.833 | 3.927 | 8,140 | -0.08(-1.91%) |
Jun 15, 2016 | 4.072 | 4.072 | 3.969 | 4.003 | 6,560 | +0.04(+1.08%) |
Jun 14, 2016 | 3.842 | 3.986 | 3.842 | 3.961 | 2,364 | +0.06(+1.53%) |
Jun 13, 2016 | 3.918 | 3.918 | 3.859 | 3.901 | 19,686 | -0.07(-1.72%) |
Jun 10, 2016 | 3.791 | 3.986 | 3.791 | 3.969 | 19,287 | +0.04(+1.08%) |
Jun 09, 2016 | 3.799 | 3.986 | 3.799 | 3.927 | 19,152 | -0.06(-1.50%) |
Jun 08, 2016 | 3.765 | 3.986 | 3.765 | 3.986 | 54,203 | +0.17(+4.46%) |
Jun 07, 2016 | 3.791 | 3.842 | 3.765 | 3.816 | 17,076 | +0.04(+1.13%) |
Jun 06, 2016 | 3.782 | 3.791 | 3.756 | 3.773 | 51,355 | -0.01(-0.23%) |
Jun 03, 2016 | 3.756 | 3.816 | 3.756 | 3.782 | 35,229 | -0.03(-0.67%) |
Jun 02, 2016 | 3.816 | 3.825 | 3.782 | 3.808 | 72,381 | +0.01(+0.22%) |
Jun 01, 2016 | 3.757 | 3.833 | 3.748 | 3.799 | 36,763 | -0.04(-1.11%) |
May 31, 2016 | 3.833 | 3.850 | 3.825 | 3.842 | 6,911 | +0.04(+1.12%) |
May 27, 2016 | 3.918 | 3.799 | 3.799 | 3.799 | 39,562 | -0.01(-0.34%) |
May 26, 2016 | 3.867 | 3.884 | 3.791 | 3.812 | 38,614 | -0.05(-1.21%) |
May 25, 2016 | 3.903 | 3.995 | 3.859 | 3.859 | 16,092 | -0.04(-1.09%) |
May 24, 2016 | 3.969 | 3.978 | 3.884 | 3.901 | 4,655 | +0.03(+0.88%) |
May 23, 2016 | 3.816 | 3.901 | 3.799 | 3.867 | 27,426 | +0.08(+2.02%) |
May 20, 2016 | 3.773 | 3.816 | 3.773 | 3.791 | 6,463 | +0.00(+0.00%) |
May 19, 2016 | 3.842 | 3.842 | 3.791 | 3.791 | 18,755 | -0.05(-1.33%) |
May 18, 2016 | 3.825 | 3.867 | 3.825 | 3.842 | 5,919 | -0.02(-0.44%) |
May 17, 2016 | 3.935 | 3.935 | 3.859 | 3.859 | 3,756 | -0.02(-0.44%) |
May 16, 2016 | 3.876 | 4.006 | 3.859 | 3.876 | 11,241 | +0.03(+0.66%) |
May 13, 2016 | 3.910 | 3.944 | 3.850 | 3.850 | 21,012 | -0.03(-0.66%) |
May 12, 2016 | 4.063 | 4.123 | 3.867 | 3.876 | 30,437 | -0.15(-3.81%) |
May 11, 2016 | 4.114 | 4.127 | 3.944 | 4.029 | 37,233 | +0.14(+3.50%) |
May 10, 2016 | 3.986 | 3.986 | 3.850 | 3.893 | 21,922 | -0.06(-1.51%) |
May 09, 2016 | 3.969 | 3.978 | 3.918 | 3.952 | 6,345 | +0.03(+0.65%) |
May 06, 2016 | 3.893 | 3.952 | 3.791 | 3.927 | 35,193 | +0.16(+4.30%) |
May 05, 2016 | 3.731 | 3.782 | 3.731 | 3.765 | 29,264 | +0.03(+0.68%) |
May 04, 2016 | 3.714 | 3.867 | 3.714 | 3.739 | 24,145 | +0.03(+0.69%) |
May 03, 2016 | 3.753 | 3.756 | 3.714 | 3.714 | 20,293 | -0.04(-1.12%) |
May 02, 2016 | 3.748 | 3.815 | 3.714 | 3.756 | 12,501 | -0.02(-0.45%) |
Apr 29, 2016 | 3.823 | 3.823 | 3.764 | 3.773 | 27,157 | -0.05(-1.32%) |
Apr 28, 2016 | 3.911 | 3.911 | 3.731 | 3.823 | 27,663 | +0.05(+1.34%) |
Apr 27, 2016 | 3.823 | 3.823 | 3.756 | 3.773 | 27,036 | -0.05(-1.32%) |
Apr 26, 2016 | 3.950 | 3.950 | 3.798 | 3.823 | 31,575 | -0.01(-0.22%) |
Apr 25, 2016 | 3.899 | 3.899 | 3.832 | 3.832 | 1,347 | +0.01(+0.22%) |
Apr 22, 2016 | 3.958 | 3.958 | 3.823 | 3.823 | 13,010 | -0.11(-2.78%) |
Apr 21, 2016 | 3.857 | 3.941 | 3.857 | 3.933 | 3,482 | +0.02(+0.43%) |
Apr 20, 2016 | 3.950 | 3.958 | 3.882 | 3.916 | 7,216 | -0.02(-0.43%) |
Apr 19, 2016 | 3.992 | 3.992 | 3.849 | 3.933 | 15,234 | +0.07(+1.74%) |
Apr 18, 2016 | 3.962 | 3.962 | 3.865 | 3.865 | 27,727 | -0.07(-1.71%) |
Apr 15, 2016 | 3.950 | 3.950 | 3.933 | 3.933 | 23,416 | -0.01(-0.21%) |
Apr 14, 2016 | 4.059 | 4.059 | 3.874 | 3.941 | 10,147 | +0.03(+0.86%) |
Apr 13, 2016 | 3.950 | 3.975 | 3.891 | 3.908 | 25,141 | -0.04(-1.07%) |
Apr 12, 2016 | 3.874 | 3.950 | 3.874 | 3.950 | 15,781 | +0.01(+0.21%) |
Apr 11, 2016 | 4.023 | 4.023 | 3.832 | 3.941 | 38,875 | -0.02(-0.43%) |
Apr 08, 2016 | 3.962 | 4.059 | 3.916 | 3.958 | 8,619 | -0.02(-0.42%) |
Apr 07, 2016 | 4.025 | 4.160 | 3.865 | 3.975 | 26,578 | -0.04(-1.05%) |
Apr 06, 2016 | 4.042 | 4.093 | 3.950 | 4.017 | 16,421 | -0.04(-1.04%) |
Apr 05, 2016 | 4.076 | 4.101 | 3.992 | 4.059 | 13,977 | -0.01(-0.21%) |
Apr 04, 2016 | 4.084 | 4.169 | 3.908 | 4.068 | 16,948 | +0.07(+1.68%) |