Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.270 | 3.270 | 3.270 | 0 | -0.05(-1.51%) | |
Jul 28, 2016 | 3.320 | 3.340 | 3.280 | 3.320 | 61,647 | -0.03(-0.90%) |
Jul 27, 2016 | 3.320 | 3.380 | 3.320 | 3.350 | 35,290 | +0.01(+0.30%) |
Jul 26, 2016 | 3.320 | 3.380 | 3.280 | 3.340 | 93,906 | -0.01(-0.30%) |
Jul 25, 2016 | 3.310 | 3.360 | 3.240 | 3.350 | 76,649 | +0.03(+0.90%) |
Jul 22, 2016 | 3.230 | 3.350 | 3.230 | 3.320 | 40,464 | -0.01(-0.30%) |
Jul 21, 2016 | 3.250 | 3.340 | 3.250 | 3.330 | 23,914 | +0.02(+0.60%) |
Jul 20, 2016 | 3.150 | 3.310 | 3.150 | 3.310 | 53,765 | +0.11(+3.44%) |
Jul 19, 2016 | 3.190 | 3.200 | 3.160 | 3.200 | 21,490 | +0.00(+0.00%) |
Jul 18, 2016 | 3.190 | 3.260 | 3.180 | 3.200 | 35,357 | -0.03(-0.93%) |
Jul 15, 2016 | 3.170 | 3.250 | 3.160 | 3.230 | 45,160 | +0.01(+0.31%) |
Jul 14, 2016 | 3.230 | 3.270 | 3.210 | 3.220 | 26,498 | -0.03(-0.92%) |
Jul 13, 2016 | 3.310 | 3.340 | 3.220 | 3.250 | 33,173 | -0.07(-2.11%) |
Jul 12, 2016 | 3.210 | 3.340 | 3.210 | 3.320 | 49,126 | +0.05(+1.53%) |
Jul 11, 2016 | 3.310 | 3.370 | 3.260 | 3.270 | 19,712 | -0.06(-1.80%) |
Jul 08, 2016 | 3.350 | 3.130 | 3.330 | 63,522 | +0.20(+6.39%) | |
Jul 07, 2016 | 3.280 | 3.280 | 3.100 | 3.130 | 41,942 | -0.14(-4.28%) |
Jul 05, 2016 | 3.190 | 3.280 | 3.190 | 3.270 | 28,474 | +0.00(+0.00%) |
Jul 04, 2016 | 3.110 | 3.300 | 3.110 | 3.270 | 40,574 | +0.09(+2.83%) |
Jun 30, 2016 | 3.180 | 3.180 | 3.180 | 0 | -0.01(-0.31%) | |
Jun 29, 2016 | 3.150 | 3.210 | 3.150 | 3.190 | 40,259 | +0.03(+0.95%) |
Jun 28, 2016 | 3.100 | 3.200 | 3.030 | 3.160 | 49,507 | +0.09(+2.93%) |
Jun 27, 2016 | 3.120 | 3.190 | 3.050 | 3.070 | 37,300 | -0.12(-3.76%) |
Jun 24, 2016 | 2.950 | 3.210 | 2.950 | 3.190 | 85,948 | +0.03(+0.95%) |
Jun 23, 2016 | 3.090 | 3.190 | 3.090 | 3.160 | 52,431 | +0.01(+0.32%) |
Jun 22, 2016 | 3.130 | 3.170 | 3.030 | 3.150 | 83,270 | +0.03(+0.96%) |
Jun 21, 2016 | 3.040 | 3.150 | 3.010 | 3.120 | 42,032 | +0.07(+2.30%) |
Jun 20, 2016 | 3.010 | 3.100 | 2.980 | 3.050 | 31,656 | +0.04(+1.33%) |
Jun 17, 2016 | 2.980 | 3.020 | 2.910 | 3.010 | 65,260 | +0.05(+1.69%) |
Jun 16, 2016 | 2.900 | 2.980 | 2.890 | 2.960 | 33,449 | +0.07(+2.42%) |
Jun 15, 2016 | 2.890 | 2.940 | 2.890 | 2.890 | 24,651 | -0.02(-0.69%) |
Jun 14, 2016 | 2.920 | 2.940 | 2.850 | 2.910 | 36,480 | +0.00(+0.00%) |
Jun 13, 2016 | 2.960 | 2.960 | 2.890 | 2.910 | 45,584 | -0.06(-2.02%) |
Jun 10, 2016 | 3.070 | 3.070 | 2.950 | 2.970 | 58,859 | -0.14(-4.50%) |
Jun 09, 2016 | 3.080 | 3.120 | 3.020 | 3.110 | 42,889 | +0.00(+0.00%) |
Jun 08, 2016 | 3.050 | 3.130 | 3.050 | 3.110 | 67,198 | +0.01(+0.32%) |
Jun 07, 2016 | 3.020 | 3.100 | 3.020 | 3.100 | 33,671 | +0.05(+1.64%) |
Jun 06, 2016 | 3.040 | 3.060 | 3.040 | 3.050 | 34,371 | +0.02(+0.66%) |
Jun 03, 2016 | 3.060 | 3.090 | 3.030 | 3.030 | 17,763 | -0.07(-2.26%) |
Jun 02, 2016 | 3.060 | 3.100 | 3.040 | 3.100 | 40,698 | +0.03(+0.98%) |
Jun 01, 2016 | 3.030 | 3.090 | 3.020 | 3.070 | 41,757 | +0.02(+0.66%) |
May 31, 2016 | 3.000 | 3.110 | 3.000 | 3.050 | 133,794 | +0.07(+2.35%) |
May 30, 2016 | 3.020 | 3.060 | 2.980 | 2.980 | 23,265 | -0.07(-2.30%) |
May 27, 2016 | 3.030 | 3.080 | 3.030 | 3.050 | 31,360 | +0.01(+0.33%) |
May 26, 2016 | 3.100 | 3.120 | 3.030 | 3.040 | 48,817 | -0.04(-1.30%) |
May 25, 2016 | 3.080 | 3.110 | 3.060 | 3.080 | 67,147 | +0.00(+0.00%) |
May 24, 2016 | 3.060 | 3.170 | 3.060 | 3.080 | 61,864 | -0.02(-0.65%) |
May 20, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
May 19, 2016 | 3.040 | 3.100 | 3.020 | 3.090 | 54,030 | +0.02(+0.65%) |
May 18, 2016 | 2.970 | 3.100 | 2.970 | 3.070 | 63,743 | +0.06(+1.99%) |
May 17, 2016 | 3.010 | 3.030 | 2.970 | 3.010 | 157,710 | +0.00(+0.00%) |
May 16, 2016 | 2.950 | 3.020 | 2.940 | 3.010 | 61,807 | +0.05(+1.69%) |
May 13, 2016 | 2.990 | 3.030 | 2.950 | 2.960 | 55,903 | +0.02(+0.68%) |
May 12, 2016 | 2.990 | 3.030 | 2.930 | 2.940 | 59,508 | -0.03(-1.01%) |
May 11, 2016 | 2.990 | 3.090 | 2.970 | 2.970 | 68,130 | -0.02(-0.67%) |
May 10, 2016 | 2.970 | 3.070 | 2.950 | 2.990 | 130,153 | +0.01(+0.34%) |
May 09, 2016 | 3.070 | 3.070 | 2.960 | 2.980 | 214,038 | -0.13(-4.18%) |
May 06, 2016 | 3.280 | 3.390 | 3.060 | 3.110 | 157,849 | -0.21(-6.33%) |
May 05, 2016 | 3.270 | 3.370 | 3.270 | 3.320 | 19,784 | -0.01(-0.30%) |
May 04, 2016 | 3.400 | 3.490 | 3.330 | 3.330 | 40,243 | -0.06(-1.77%) |
May 03, 2016 | 3.440 | 3.440 | 3.260 | 3.390 | 67,448 | -0.03(-0.88%) |