Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.534 | 3.580 | 3.433 | 3.479 | 78,409 | -0.08(-2.32%) |
Jul 28, 2016 | 3.461 | 3.571 | 3.443 | 3.562 | 64,634 | +0.11(+3.19%) |
Jul 27, 2016 | 3.534 | 3.544 | 3.443 | 3.452 | 47,829 | -0.11(-3.09%) |
Jul 26, 2016 | 3.488 | 3.589 | 3.443 | 3.562 | 40,280 | +0.09(+2.65%) |
Jul 25, 2016 | 3.599 | 3.599 | 3.397 | 3.470 | 37,516 | -0.16(-4.30%) |
Jul 22, 2016 | 3.617 | 3.672 | 3.507 | 3.626 | 31,102 | -0.07(-1.99%) |
Jul 21, 2016 | 3.470 | 3.746 | 3.470 | 3.700 | 90,759 | +0.19(+5.50%) |
Jul 20, 2016 | 3.406 | 3.516 | 3.387 | 3.507 | 21,825 | +0.08(+2.41%) |
Jul 19, 2016 | 3.406 | 3.443 | 3.360 | 3.424 | 28,501 | +0.01(+0.27%) |
Jul 18, 2016 | 3.406 | 3.424 | 3.067 | 3.415 | 64,050 | -0.05(-1.33%) |
Jul 15, 2016 | 3.534 | 3.562 | 3.415 | 3.461 | 101,961 | -0.04(-1.05%) |
Jul 14, 2016 | 3.516 | 3.599 | 3.479 | 3.498 | 55,711 | -0.06(-1.55%) |
Jul 13, 2016 | 3.635 | 3.635 | 3.516 | 3.553 | 44,019 | -0.06(-1.53%) |
Jul 12, 2016 | 3.562 | 3.755 | 3.259 | 3.608 | 111,881 | +0.05(+1.29%) |
Jul 11, 2016 | 3.488 | 3.580 | 3.443 | 3.562 | 122,965 | +0.13(+3.74%) |
Jul 08, 2016 | 3.387 | 3.443 | 3.305 | 3.433 | 178,002 | +0.05(+1.35%) |
Jul 07, 2016 | 3.452 | 3.452 | 3.351 | 3.387 | 62,298 | -0.04(-1.07%) |
Jul 05, 2016 | 3.406 | 3.534 | 3.305 | 3.424 | 68,567 | -0.02(-0.53%) |
Jul 01, 2016 | 3.415 | 3.443 | 3.443 | 3.443 | 66,883 | +0.00(+0.00%) |
Jun 30, 2016 | 3.443 | 3.507 | 3.406 | 3.443 | 78,845 | +0.01(+0.27%) |
Jun 29, 2016 | 3.443 | 3.488 | 3.443 | 3.433 | 74,523 | +0.03(+0.81%) |
Jun 28, 2016 | 3.397 | 3.507 | 3.397 | 3.406 | 93,279 | +0.01(+0.27%) |
Jun 27, 2016 | 3.470 | 3.553 | 3.332 | 3.397 | 132,497 | -0.06(-1.60%) |
Jun 24, 2016 | 3.516 | 3.663 | 3.397 | 3.452 | 2,939,106 | -0.20(-5.53%) |
Jun 23, 2016 | 3.635 | 3.755 | 3.635 | 3.654 | 206,140 | +0.03(+0.76%) |
Jun 22, 2016 | 3.672 | 3.681 | 3.672 | 3.626 | 118,958 | -0.01(-0.25%) |
Jun 21, 2016 | 3.599 | 3.727 | 3.544 | 3.635 | 95,295 | +0.05(+1.28%) |
Jun 20, 2016 | 3.461 | 3.626 | 3.452 | 3.589 | 71,550 | +0.12(+3.44%) |
Jun 17, 2016 | 3.415 | 3.470 | 3.378 | 3.470 | 134,676 | +0.02(+0.53%) |
Jun 16, 2016 | 3.387 | 3.452 | 3.342 | 3.452 | 41,271 | +0.03(+0.80%) |
Jun 15, 2016 | 3.452 | 3.452 | 3.387 | 3.424 | 22,849 | -0.03(-0.80%) |
Jun 14, 2016 | 3.534 | 3.534 | 3.406 | 3.452 | 20,533 | -0.06(-1.83%) |
Jun 13, 2016 | 3.534 | 3.562 | 3.406 | 3.516 | 36,415 | -0.07(-1.92%) |
Jun 10, 2016 | 3.534 | 3.635 | 3.534 | 3.585 | 29,773 | +0.00(+0.13%) |
Jun 09, 2016 | 3.461 | 3.580 | 3.433 | 3.580 | 26,184 | +0.08(+2.36%) |
Jun 08, 2016 | 3.433 | 3.534 | 3.433 | 3.498 | 277,035 | +0.06(+1.60%) |
Jun 07, 2016 | 3.397 | 3.544 | 3.323 | 3.443 | 63,356 | +0.02(+0.54%) |
Jun 06, 2016 | 3.470 | 3.488 | 3.406 | 3.424 | 24,000 | -0.01(-0.27%) |
Jun 03, 2016 | 3.461 | 3.488 | 3.415 | 3.433 | 96,468 | -0.05(-1.32%) |
Jun 02, 2016 | 3.479 | 3.507 | 3.452 | 3.479 | 20,927 | -0.04(-1.04%) |
Jun 01, 2016 | 3.433 | 3.516 | 3.397 | 3.516 | 58,519 | +0.05(+1.32%) |
May 31, 2016 | 3.470 | 3.516 | 3.470 | 3.470 | 78,193 | -0.03(-0.79%) |
May 27, 2016 | 3.507 | 3.498 | 3.498 | 3.498 | 5,882 | +0.00(+0.00%) |
May 26, 2016 | 3.516 | 3.562 | 3.479 | 3.498 | 25,332 | -0.03(-0.91%) |
May 25, 2016 | 3.553 | 3.580 | 3.438 | 3.530 | 18,409 | -0.04(-1.16%) |
May 24, 2016 | 3.571 | 3.599 | 3.452 | 3.571 | 62,171 | +0.04(+1.04%) |
May 23, 2016 | 3.544 | 3.599 | 3.433 | 3.534 | 43,942 | -0.04(-1.03%) |
May 20, 2016 | 3.534 | 3.617 | 3.507 | 3.571 | 29,192 | +0.02(+0.52%) |
May 19, 2016 | 3.433 | 3.562 | 3.433 | 3.553 | 32,338 | +0.05(+1.31%) |
May 18, 2016 | 3.433 | 3.525 | 3.296 | 3.507 | 13,868 | +0.04(+1.06%) |
May 17, 2016 | 3.672 | 3.672 | 3.433 | 3.470 | 39,044 | -0.25(-6.67%) |
May 16, 2016 | 3.691 | 3.727 | 3.691 | 3.718 | 19,174 | -0.03(-0.74%) |
May 13, 2016 | 3.731 | 3.764 | 3.700 | 3.746 | 19,615 | +0.03(+0.74%) |
May 12, 2016 | 3.727 | 3.764 | 3.700 | 3.718 | 22,192 | +0.00(+0.00%) |
May 11, 2016 | 3.764 | 3.801 | 3.709 | 3.718 | 21,888 | -0.05(-1.22%) |
May 10, 2016 | 3.571 | 3.810 | 3.571 | 3.764 | 44,623 | +0.01(+0.24%) |
May 09, 2016 | 3.663 | 3.764 | 3.443 | 3.755 | 52,116 | -0.06(-1.45%) |
May 06, 2016 | 3.718 | 3.819 | 3.690 | 3.810 | 50,533 | +0.06(+1.47%) |
May 05, 2016 | 3.672 | 3.764 | 3.672 | 3.755 | 29,877 | +0.06(+1.49%) |
May 04, 2016 | 3.755 | 3.764 | 3.691 | 3.700 | 27,583 | -0.06(-1.47%) |
May 03, 2016 | 3.690 | 3.755 | 3.672 | 3.755 | 24,405 | +0.02(+0.49%) |