Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.808 | 3.824 | 3.804 | 3.822 | 35,911 | +0.01(+0.38%) |
Jul 28, 2016 | 3.785 | 3.847 | 3.785 | 3.808 | 73,551 | +0.04(+1.03%) |
Jul 27, 2016 | 3.763 | 3.802 | 3.741 | 3.769 | 82,587 | +0.02(+0.45%) |
Jul 26, 2016 | 3.769 | 3.785 | 3.752 | 3.752 | 64,201 | +0.01(+0.30%) |
Jul 25, 2016 | 3.730 | 3.796 | 3.730 | 3.741 | 33,743 | -0.01(-0.30%) |
Jul 22, 2016 | 3.752 | 3.763 | 3.736 | 3.752 | 71,498 | -0.01(-0.15%) |
Jul 21, 2016 | 3.758 | 3.763 | 3.741 | 3.758 | 43,785 | -0.01(-0.15%) |
Jul 20, 2016 | 3.752 | 3.763 | 3.730 | 3.763 | 34,467 | +0.00(+0.00%) |
Jul 19, 2016 | 3.735 | 3.763 | 3.730 | 3.763 | 36,967 | +0.02(+0.59%) |
Jul 18, 2016 | 3.696 | 3.746 | 3.696 | 3.741 | 26,737 | +0.03(+0.90%) |
Jul 15, 2016 | 3.707 | 3.774 | 3.702 | 3.707 | 114,994 | -0.02(-0.45%) |
Jul 14, 2016 | 3.735 | 3.758 | 3.713 | 3.724 | 178,232 | +0.01(+0.15%) |
Jul 13, 2016 | 3.735 | 3.735 | 3.711 | 3.719 | 31,867 | -0.01(-0.15%) |
Jul 12, 2016 | 3.713 | 3.735 | 3.707 | 3.724 | 197,980 | +0.03(+0.90%) |
Jul 11, 2016 | 3.680 | 3.727 | 3.668 | 3.691 | 52,636 | +0.01(+0.30%) |
Jul 08, 2016 | 3.640 | 3.680 | 3.640 | 3.680 | 19,530 | +0.07(+2.01%) |
Jul 07, 2016 | 3.596 | 3.616 | 3.574 | 3.607 | 42,421 | +0.04(+1.09%) |
Jul 05, 2016 | 3.591 | 3.696 | 3.568 | 3.568 | 37,126 | -0.05(-1.38%) |
Jul 01, 2016 | 3.579 | 3.618 | 3.618 | 3.618 | 58,742 | +0.04(+1.25%) |
Jun 30, 2016 | 3.535 | 3.574 | 3.501 | 3.574 | 28,851 | +0.06(+1.74%) |
Jun 29, 2016 | 3.490 | 3.529 | 3.490 | 3.513 | 43,950 | +0.06(+1.61%) |
Jun 28, 2016 | 3.457 | 3.468 | 3.435 | 3.457 | 23,642 | +0.05(+1.47%) |
Jun 27, 2016 | 3.457 | 3.457 | 3.407 | 3.407 | 159,458 | -0.08(-2.39%) |
Jun 24, 2016 | 3.440 | 3.501 | 3.440 | 3.490 | 43,176 | -0.06(-1.72%) |
Jun 23, 2016 | 3.535 | 3.563 | 3.535 | 3.552 | 46,569 | +0.03(+0.95%) |
Jun 22, 2016 | 3.546 | 3.549 | 3.513 | 3.518 | 30,138 | -0.03(-0.95%) |
Jun 21, 2016 | 3.529 | 3.557 | 3.501 | 3.552 | 65,712 | -0.02(-0.46%) |
Jun 20, 2016 | 3.574 | 3.579 | 3.540 | 3.568 | 9,749 | +0.04(+1.26%) |
Jun 17, 2016 | 3.479 | 3.529 | 3.468 | 3.524 | 121,630 | +0.06(+1.77%) |
Jun 16, 2016 | 3.457 | 3.462 | 3.440 | 3.462 | 83,931 | +0.01(+0.32%) |
Jun 15, 2016 | 3.485 | 3.501 | 3.451 | 3.451 | 62,455 | -0.01(-0.32%) |
Jun 14, 2016 | 3.457 | 3.490 | 3.424 | 3.462 | 124,220 | -0.01(-0.32%) |
Jun 13, 2016 | 3.477 | 3.507 | 3.457 | 3.474 | 51,989 | -0.03(-0.95%) |
Jun 10, 2016 | 3.557 | 3.557 | 3.485 | 3.507 | 155,614 | -0.03(-0.79%) |
Jun 09, 2016 | 3.546 | 3.566 | 3.535 | 3.535 | 20,998 | -0.04(-1.23%) |
Jun 08, 2016 | 3.557 | 3.579 | 3.546 | 3.579 | 110,391 | +0.04(+1.24%) |
Jun 07, 2016 | 3.524 | 3.540 | 3.513 | 3.535 | 29,415 | +0.03(+0.78%) |
Jun 06, 2016 | 3.485 | 3.568 | 3.480 | 3.507 | 209,915 | +0.05(+1.43%) |
Jun 03, 2016 | 3.458 | 3.469 | 3.442 | 3.458 | 34,048 | +0.00(+0.00%) |
Jun 02, 2016 | 3.436 | 3.485 | 3.431 | 3.458 | 88,971 | +0.02(+0.64%) |
Jun 01, 2016 | 3.403 | 3.436 | 3.398 | 3.436 | 21,173 | +0.01(+0.32%) |
May 31, 2016 | 3.440 | 3.453 | 3.425 | 3.425 | 19,900 | -0.01(-0.16%) |
May 27, 2016 | 3.453 | 3.431 | 3.431 | 3.431 | 54,655 | -0.03(-0.79%) |
May 26, 2016 | 3.469 | 3.469 | 3.425 | 3.458 | 90,857 | +0.01(+0.33%) |
May 25, 2016 | 3.398 | 3.446 | 3.392 | 3.446 | 94,080 | +0.05(+1.60%) |
May 24, 2016 | 3.365 | 3.425 | 3.365 | 3.392 | 327,212 | +0.04(+1.15%) |
May 23, 2016 | 3.359 | 3.381 | 3.354 | 3.354 | 49,126 | -0.01(-0.16%) |
May 20, 2016 | 3.343 | 3.365 | 3.337 | 3.359 | 52,225 | +0.02(+0.49%) |
May 19, 2016 | 3.359 | 3.359 | 3.321 | 3.343 | 75,437 | -0.02(-0.49%) |
May 18, 2016 | 3.359 | 3.409 | 3.359 | 3.359 | 339,915 | -0.01(-0.16%) |
May 17, 2016 | 3.414 | 3.414 | 3.365 | 3.365 | 46,584 | -0.04(-1.29%) |
May 16, 2016 | 3.370 | 3.436 | 3.365 | 3.409 | 117,527 | +0.06(+1.80%) |
May 13, 2016 | 3.364 | 3.381 | 3.346 | 3.348 | 13,864 | -0.03(-0.81%) |
May 12, 2016 | 3.436 | 3.436 | 3.370 | 3.376 | 260,289 | -0.08(-2.23%) |
May 11, 2016 | 3.453 | 3.464 | 3.427 | 3.453 | 315,153 | +0.01(+0.32%) |
May 10, 2016 | 3.403 | 3.453 | 3.398 | 3.442 | 63,353 | +0.03(+0.97%) |
May 09, 2016 | 3.403 | 3.425 | 3.392 | 3.409 | 62,431 | +0.03(+0.81%) |
May 06, 2016 | 3.401 | 3.409 | 3.348 | 3.381 | 74,269 | -0.01(-0.16%) |
May 05, 2016 | 3.403 | 3.425 | 3.387 | 3.387 | 44,119 | -0.03(-0.96%) |
May 04, 2016 | 3.480 | 3.491 | 3.414 | 3.420 | 56,694 | -0.08(-2.35%) |
May 03, 2016 | 3.496 | 3.524 | 3.458 | 3.502 | 19,457 | -0.03(-0.78%) |