Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.517 | 3.530 | 3.484 | 3.509 | 763,702 | -0.00(-0.12%) |
Jul 28, 2016 | 3.425 | 3.568 | 3.383 | 3.513 | 1,009,778 | +0.02(+0.60%) |
Jul 27, 2016 | 3.484 | 3.526 | 3.475 | 3.492 | 492,313 | +0.00(+0.12%) |
Jul 26, 2016 | 3.492 | 3.505 | 3.480 | 3.488 | 637,123 | -0.01(-0.36%) |
Jul 25, 2016 | 3.475 | 3.513 | 3.463 | 3.501 | 599,916 | +0.02(+0.60%) |
Jul 22, 2016 | 3.480 | 3.501 | 3.475 | 3.480 | 283,830 | +0.00(+0.00%) |
Jul 21, 2016 | 3.480 | 3.488 | 3.438 | 3.480 | 797,640 | +0.01(+0.36%) |
Jul 20, 2016 | 3.450 | 3.471 | 3.400 | 3.467 | 950,484 | +0.01(+0.24%) |
Jul 19, 2016 | 3.429 | 3.473 | 3.408 | 3.459 | 519,435 | +0.02(+0.61%) |
Jul 18, 2016 | 3.417 | 3.450 | 3.417 | 3.438 | 436,683 | +0.02(+0.61%) |
Jul 15, 2016 | 3.387 | 3.419 | 3.379 | 3.417 | 479,405 | +0.04(+1.12%) |
Jul 14, 2016 | 3.383 | 3.383 | 3.366 | 3.379 | 430,555 | +0.02(+0.50%) |
Jul 13, 2016 | 3.370 | 3.383 | 3.341 | 3.362 | 472,398 | -0.01(-0.25%) |
Jul 12, 2016 | 3.370 | 3.375 | 3.345 | 3.370 | 580,783 | +0.02(+0.50%) |
Jul 11, 2016 | 3.358 | 3.375 | 3.341 | 3.354 | 817,319 | +0.00(+0.00%) |
Jul 08, 2016 | 3.329 | 3.366 | 3.320 | 3.354 | 877,123 | +0.03(+1.01%) |
Jul 07, 2016 | 3.278 | 3.329 | 3.263 | 3.320 | 809,838 | +0.01(+0.38%) |
Jul 05, 2016 | 3.261 | 3.308 | 3.257 | 3.308 | 990,075 | +0.02(+0.64%) |
Jul 01, 2016 | 3.291 | 3.287 | 3.287 | 3.287 | 792,639 | +0.02(+0.64%) |
Jun 30, 2016 | 3.232 | 3.266 | 3.221 | 3.266 | 737,393 | +0.05(+1.43%) |
Jun 29, 2016 | 3.198 | 3.232 | 3.177 | 3.219 | 950,922 | +0.06(+1.99%) |
Jun 28, 2016 | 3.161 | 3.203 | 3.148 | 3.156 | 507,139 | +0.01(+0.27%) |
Jun 27, 2016 | 3.207 | 3.207 | 3.133 | 3.148 | 880,554 | -0.08(-2.34%) |
Jun 24, 2016 | 3.148 | 3.261 | 3.140 | 3.224 | 1,041,012 | -0.01(-0.26%) |
Jun 23, 2016 | 3.228 | 3.253 | 3.207 | 3.232 | 831,721 | +0.02(+0.52%) |
Jun 22, 2016 | 3.207 | 3.228 | 3.196 | 3.215 | 584,735 | +0.00(+0.13%) |
Jun 21, 2016 | 3.211 | 3.226 | 3.167 | 3.211 | 807,410 | +0.02(+0.66%) |
Jun 20, 2016 | 3.173 | 3.200 | 3.165 | 3.190 | 1,318,409 | +0.02(+0.66%) |
Jun 17, 2016 | 3.119 | 3.177 | 3.119 | 3.169 | 1,060,078 | +0.04(+1.34%) |
Jun 16, 2016 | 3.140 | 3.169 | 3.098 | 3.127 | 1,644,938 | -0.03(-1.06%) |
Jun 15, 2016 | 3.190 | 3.203 | 3.131 | 3.161 | 1,578,377 | -0.00(-0.13%) |
Jun 14, 2016 | 3.157 | 3.175 | 3.087 | 3.165 | 1,629,157 | -0.01(-0.26%) |
Jun 13, 2016 | 3.157 | 3.184 | 3.157 | 3.173 | 977,847 | -0.00(-0.13%) |
Jun 10, 2016 | 3.169 | 3.194 | 3.161 | 3.177 | 674,749 | -0.02(-0.77%) |
Jun 09, 2016 | 3.185 | 3.234 | 3.104 | 3.202 | 1,002,369 | -0.00(-0.13%) |
Jun 08, 2016 | 3.255 | 3.267 | 3.161 | 3.206 | 1,286,271 | -0.03(-1.01%) |
Jun 07, 2016 | 3.287 | 3.304 | 3.230 | 3.238 | 1,034,027 | -0.03(-0.88%) |
Jun 06, 2016 | 3.222 | 3.291 | 3.222 | 3.267 | 849,731 | +0.06(+1.78%) |
Jun 03, 2016 | 3.185 | 3.242 | 3.181 | 3.210 | 805,983 | +0.02(+0.64%) |
Jun 02, 2016 | 3.157 | 3.206 | 3.157 | 3.189 | 675,949 | +0.02(+0.51%) |
Jun 01, 2016 | 3.165 | 3.181 | 3.124 | 3.173 | 621,375 | +0.02(+0.65%) |
May 31, 2016 | 3.140 | 3.242 | 3.120 | 3.153 | 1,357,120 | +0.03(+1.05%) |
May 27, 2016 | 3.132 | 3.120 | 3.120 | 3.120 | 502,738 | +0.00(+0.13%) |
May 26, 2016 | 3.026 | 3.136 | 3.026 | 3.116 | 1,180,250 | +0.09(+2.83%) |
May 25, 2016 | 3.014 | 3.050 | 3.006 | 3.030 | 882,971 | +0.02(+0.68%) |
May 24, 2016 | 3.010 | 3.042 | 3.001 | 3.010 | 732,607 | +0.00(+0.14%) |
May 23, 2016 | 3.006 | 3.063 | 3.006 | 3.006 | 936,732 | -0.01(-0.27%) |
May 20, 2016 | 3.010 | 3.055 | 2.985 | 3.014 | 1,024,409 | +0.01(+0.27%) |
May 19, 2016 | 3.010 | 3.034 | 2.920 | 3.006 | 2,177,850 | -0.03(-1.08%) |
May 18, 2016 | 3.026 | 3.075 | 2.997 | 3.038 | 1,844,252 | -0.02(-0.53%) |
May 17, 2016 | 3.136 | 3.140 | 2.997 | 3.055 | 2,892,273 | -0.09(-2.98%) |
May 16, 2016 | 3.177 | 3.193 | 3.148 | 3.148 | 1,063,100 | -0.03(-0.90%) |
May 13, 2016 | 3.124 | 3.185 | 3.104 | 3.177 | 1,208,189 | +0.02(+0.52%) |
May 12, 2016 | 3.202 | 3.202 | 3.153 | 3.161 | 1,160,349 | -0.04(-1.15%) |
May 11, 2016 | 3.189 | 3.222 | 3.185 | 3.197 | 725,888 | -0.02(-0.51%) |
May 10, 2016 | 3.226 | 3.263 | 3.185 | 3.214 | 991,291 | -0.01(-0.38%) |
May 09, 2016 | 3.251 | 3.300 | 3.226 | 3.226 | 866,983 | -0.04(-1.37%) |
May 06, 2016 | 3.218 | 3.306 | 3.218 | 3.271 | 1,394,285 | +0.04(+1.26%) |
May 05, 2016 | 3.267 | 3.291 | 3.226 | 3.230 | 1,033,626 | -0.04(-1.13%) |
May 04, 2016 | 3.230 | 3.283 | 3.218 | 3.267 | 1,052,800 | +0.05(+1.52%) |
May 03, 2016 | 3.308 | 3.359 | 3.206 | 3.218 | 2,586,662 | -0.12(-3.55%) |