Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.808 | 3.825 | 3.805 | 3.823 | 35,906 | +0.01(+0.38%) |
Jul 28, 2016 | 3.786 | 3.847 | 3.786 | 3.808 | 73,540 | +0.04(+1.03%) |
Jul 27, 2016 | 3.764 | 3.803 | 3.741 | 3.769 | 82,574 | +0.02(+0.45%) |
Jul 26, 2016 | 3.769 | 3.786 | 3.753 | 3.753 | 64,191 | +0.01(+0.30%) |
Jul 25, 2016 | 3.730 | 3.797 | 3.730 | 3.741 | 33,738 | -0.01(-0.30%) |
Jul 22, 2016 | 3.753 | 3.764 | 3.736 | 3.753 | 71,487 | -0.01(-0.15%) |
Jul 21, 2016 | 3.758 | 3.764 | 3.741 | 3.758 | 43,778 | -0.01(-0.15%) |
Jul 20, 2016 | 3.753 | 3.764 | 3.731 | 3.764 | 34,462 | +0.00(+0.00%) |
Jul 19, 2016 | 3.736 | 3.764 | 3.730 | 3.764 | 36,962 | +0.02(+0.59%) |
Jul 18, 2016 | 3.697 | 3.746 | 3.697 | 3.741 | 26,733 | +0.03(+0.90%) |
Jul 15, 2016 | 3.708 | 3.775 | 3.702 | 3.708 | 114,976 | -0.02(-0.45%) |
Jul 14, 2016 | 3.736 | 3.758 | 3.714 | 3.725 | 178,205 | +0.01(+0.15%) |
Jul 13, 2016 | 3.736 | 3.736 | 3.711 | 3.719 | 31,863 | -0.01(-0.15%) |
Jul 12, 2016 | 3.714 | 3.736 | 3.708 | 3.725 | 197,950 | +0.03(+0.90%) |
Jul 11, 2016 | 3.680 | 3.728 | 3.669 | 3.691 | 52,628 | +0.01(+0.30%) |
Jul 08, 2016 | 3.641 | 3.680 | 3.641 | 3.680 | 19,527 | +0.07(+2.01%) |
Jul 07, 2016 | 3.597 | 3.617 | 3.574 | 3.608 | 42,415 | +0.04(+1.09%) |
Jul 05, 2016 | 3.591 | 3.697 | 3.569 | 3.569 | 37,120 | -0.05(-1.38%) |
Jul 01, 2016 | 3.580 | 3.619 | 3.619 | 3.619 | 58,733 | +0.04(+1.25%) |
Jun 30, 2016 | 3.535 | 3.574 | 3.502 | 3.574 | 28,847 | +0.06(+1.74%) |
Jun 29, 2016 | 3.491 | 3.530 | 3.491 | 3.513 | 43,943 | +0.06(+1.61%) |
Jun 28, 2016 | 3.457 | 3.469 | 3.435 | 3.457 | 23,638 | +0.05(+1.47%) |
Jun 27, 2016 | 3.457 | 3.457 | 3.407 | 3.407 | 159,434 | -0.08(-2.39%) |
Jun 24, 2016 | 3.441 | 3.502 | 3.441 | 3.491 | 43,169 | -0.06(-1.72%) |
Jun 23, 2016 | 3.535 | 3.563 | 3.535 | 3.552 | 46,562 | +0.03(+0.95%) |
Jun 22, 2016 | 3.547 | 3.550 | 3.513 | 3.519 | 30,133 | -0.03(-0.95%) |
Jun 21, 2016 | 3.530 | 3.558 | 3.502 | 3.552 | 65,701 | -0.02(-0.46%) |
Jun 20, 2016 | 3.574 | 3.580 | 3.541 | 3.569 | 9,747 | +0.04(+1.26%) |
Jun 17, 2016 | 3.480 | 3.530 | 3.469 | 3.524 | 121,611 | +0.06(+1.77%) |
Jun 16, 2016 | 3.457 | 3.463 | 3.441 | 3.463 | 83,918 | +0.01(+0.32%) |
Jun 15, 2016 | 3.485 | 3.502 | 3.452 | 3.452 | 62,445 | -0.01(-0.32%) |
Jun 14, 2016 | 3.457 | 3.491 | 3.424 | 3.463 | 124,201 | -0.01(-0.32%) |
Jun 13, 2016 | 3.478 | 3.508 | 3.457 | 3.474 | 51,981 | -0.03(-0.95%) |
Jun 10, 2016 | 3.558 | 3.558 | 3.485 | 3.508 | 155,590 | -0.03(-0.79%) |
Jun 09, 2016 | 3.546 | 3.566 | 3.535 | 3.535 | 20,995 | -0.04(-1.23%) |
Jun 08, 2016 | 3.557 | 3.579 | 3.546 | 3.579 | 110,374 | +0.04(+1.24%) |
Jun 07, 2016 | 3.524 | 3.541 | 3.513 | 3.535 | 29,411 | +0.03(+0.78%) |
Jun 06, 2016 | 3.486 | 3.568 | 3.481 | 3.508 | 209,883 | +0.05(+1.43%) |
Jun 03, 2016 | 3.459 | 3.470 | 3.442 | 3.459 | 34,043 | +0.00(+0.00%) |
Jun 02, 2016 | 3.437 | 3.486 | 3.431 | 3.459 | 88,958 | +0.02(+0.64%) |
Jun 01, 2016 | 3.404 | 3.437 | 3.398 | 3.437 | 21,170 | +0.01(+0.32%) |
May 31, 2016 | 3.441 | 3.453 | 3.426 | 3.426 | 19,897 | -0.01(-0.16%) |
May 27, 2016 | 3.453 | 3.431 | 3.431 | 3.431 | 54,647 | -0.03(-0.79%) |
May 26, 2016 | 3.470 | 3.470 | 3.426 | 3.459 | 90,843 | +0.01(+0.33%) |
May 25, 2016 | 3.398 | 3.447 | 3.393 | 3.447 | 94,066 | +0.05(+1.60%) |
May 24, 2016 | 3.365 | 3.426 | 3.365 | 3.393 | 327,161 | +0.04(+1.15%) |
May 23, 2016 | 3.360 | 3.382 | 3.354 | 3.354 | 49,118 | -0.01(-0.16%) |
May 20, 2016 | 3.343 | 3.365 | 3.338 | 3.360 | 52,217 | +0.02(+0.49%) |
May 19, 2016 | 3.360 | 3.360 | 3.321 | 3.343 | 75,425 | -0.02(-0.49%) |
May 18, 2016 | 3.360 | 3.409 | 3.360 | 3.360 | 339,863 | -0.01(-0.16%) |
May 17, 2016 | 3.415 | 3.415 | 3.365 | 3.365 | 46,577 | -0.04(-1.29%) |
May 16, 2016 | 3.371 | 3.437 | 3.365 | 3.409 | 117,509 | +0.06(+1.80%) |
May 13, 2016 | 3.365 | 3.382 | 3.346 | 3.349 | 13,862 | -0.03(-0.81%) |
May 12, 2016 | 3.437 | 3.437 | 3.371 | 3.376 | 260,250 | -0.08(-2.23%) |
May 11, 2016 | 3.453 | 3.464 | 3.428 | 3.453 | 315,104 | +0.01(+0.32%) |
May 10, 2016 | 3.404 | 3.453 | 3.398 | 3.442 | 63,343 | +0.03(+0.97%) |
May 09, 2016 | 3.404 | 3.426 | 3.393 | 3.409 | 62,421 | +0.03(+0.81%) |
May 06, 2016 | 3.402 | 3.409 | 3.349 | 3.382 | 74,258 | -0.01(-0.16%) |
May 05, 2016 | 3.404 | 3.426 | 3.387 | 3.387 | 44,113 | -0.03(-0.96%) |
May 04, 2016 | 3.481 | 3.491 | 3.415 | 3.420 | 56,685 | -0.08(-2.35%) |
May 03, 2016 | 3.497 | 3.524 | 3.459 | 3.502 | 19,454 | -0.03(-0.78%) |