Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.170 | 3.200 | 3.130 | 3.150 | 6,667 | -0.01(-0.32%) |
Jul 28, 2016 | 3.290 | 3.290 | 3.110 | 3.160 | 15,668 | -0.09(-2.77%) |
Jul 27, 2016 | 3.340 | 3.340 | 3.250 | 3.250 | 18,789 | -0.02(-0.61%) |
Jul 26, 2016 | 3.270 | 3.400 | 3.270 | 3.270 | 12,539 | +0.02(+0.62%) |
Jul 25, 2016 | 3.430 | 3.469 | 3.250 | 3.250 | 24,369 | -0.20(-5.80%) |
Jul 22, 2016 | 3.400 | 3.450 | 3.260 | 3.450 | 12,121 | +0.09(+2.68%) |
Jul 21, 2016 | 3.829 | 3.840 | 3.270 | 3.360 | 61,735 | -0.38(-10.16%) |
Jul 20, 2016 | 3.670 | 3.860 | 3.600 | 3.740 | 63,692 | +0.12(+3.31%) |
Jul 19, 2016 | 3.660 | 3.730 | 3.550 | 3.620 | 20,735 | +0.00(+0.00%) |
Jul 18, 2016 | 3.650 | 3.654 | 3.580 | 3.620 | 4,423 | +0.03(+0.84%) |
Jul 15, 2016 | 3.364 | 3.730 | 3.364 | 3.590 | 60,245 | +0.21(+6.21%) |
Jul 14, 2016 | 3.500 | 3.700 | 3.280 | 3.380 | 64,962 | -0.12(-3.43%) |
Jul 13, 2016 | 3.600 | 3.763 | 3.480 | 3.500 | 30,699 | -0.08(-2.23%) |
Jul 12, 2016 | 3.300 | 3.580 | 3.300 | 3.580 | 47,057 | +0.23(+6.87%) |
Jul 11, 2016 | 3.280 | 3.380 | 3.260 | 3.350 | 25,065 | +0.02(+0.60%) |
Jul 08, 2016 | 3.390 | 3.330 | 3.250 | 3.330 | 25,628 | +0.00(+0.00%) |
Jul 07, 2016 | 3.260 | 3.455 | 3.260 | 3.330 | 42,436 | +0.02(+0.60%) |
Jul 06, 2016 | 3.250 | 3.310 | 3.250 | 3.310 | 6,344 | +0.05(+1.53%) |
Jul 05, 2016 | 3.330 | 3.370 | 3.250 | 3.260 | 7,132 | -0.10(-2.97%) |
Jul 01, 2016 | 3.270 | 3.360 | 3.360 | 3.360 | 18,900 | +0.08(+2.44%) |
Jun 30, 2016 | 3.410 | 3.410 | 3.250 | 3.280 | 10,633 | -0.07(-2.09%) |
Jun 29, 2016 | 3.460 | 3.460 | 3.300 | 3.350 | 6,363 | -0.13(-3.74%) |
Jun 28, 2016 | 3.160 | 3.480 | 3.160 | 3.480 | 14,636 | +0.30(+9.43%) |
Jun 27, 2016 | 3.240 | 3.290 | 3.140 | 3.180 | 37,317 | +0.02(+0.63%) |
Jun 24, 2016 | 3.150 | 3.450 | 3.150 | 3.160 | 59,818 | -0.22(-6.51%) |
Jun 23, 2016 | 3.432 | 3.480 | 3.330 | 3.380 | 16,835 | -0.04(-1.17%) |
Jun 22, 2016 | 3.310 | 3.500 | 3.310 | 3.420 | 17,461 | +0.01(+0.29%) |
Jun 21, 2016 | 3.440 | 3.522 | 3.350 | 3.410 | 4,413 | -0.07(-2.01%) |
Jun 20, 2016 | 3.470 | 3.560 | 3.320 | 3.480 | 24,002 | -0.04(-1.14%) |
Jun 17, 2016 | 3.410 | 3.530 | 3.339 | 3.520 | 13,135 | +0.09(+2.62%) |
Jun 16, 2016 | 3.480 | 3.480 | 3.290 | 3.430 | 28,345 | -0.02(-0.58%) |
Jun 15, 2016 | 3.340 | 3.450 | 3.090 | 3.450 | 50,627 | +0.12(+3.60%) |
Jun 14, 2016 | 3.350 | 3.390 | 3.250 | 3.330 | 32,496 | -0.06(-1.77%) |
Jun 13, 2016 | 3.510 | 3.510 | 3.300 | 3.390 | 33,133 | -0.11(-3.14%) |
Jun 10, 2016 | 3.520 | 3.520 | 3.300 | 3.500 | 51,136 | +0.03(+0.86%) |
Jun 09, 2016 | 3.460 | 3.708 | 3.320 | 3.470 | 138,159 | +0.08(+2.36%) |
Jun 08, 2016 | 3.350 | 3.480 | 3.170 | 3.390 | 76,650 | +0.10(+2.96%) |
Jun 07, 2016 | 3.600 | 4.150 | 3.250 | 3.292 | 549,552 | -0.27(-7.49%) |
Jun 06, 2016 | 3.160 | 3.650 | 3.120 | 3.559 | 72,856 | +0.40(+12.63%) |
Jun 03, 2016 | 3.330 | 3.330 | 3.140 | 3.160 | 66,854 | -0.23(-6.78%) |
Jun 02, 2016 | 3.064 | 3.550 | 2.900 | 3.390 | 144,583 | +0.43(+14.53%) |
Jun 01, 2016 | 2.950 | 3.230 | 2.840 | 2.960 | 80,766 | -0.07(-2.31%) |
May 31, 2016 | 2.740 | 3.040 | 2.740 | 3.030 | 32,111 | +0.19(+6.69%) |
May 27, 2016 | 2.850 | 2.840 | 2.840 | 2.840 | 13,400 | -0.02(-0.70%) |
May 26, 2016 | 2.870 | 2.950 | 2.840 | 2.860 | 16,177 | +0.01(+0.35%) |
May 25, 2016 | 2.700 | 2.897 | 2.700 | 2.850 | 38,216 | +0.13(+4.78%) |
May 24, 2016 | 2.630 | 2.940 | 2.630 | 2.720 | 24,679 | +0.04(+1.49%) |
May 23, 2016 | 2.750 | 2.840 | 2.680 | 2.680 | 15,072 | -0.07(-2.54%) |
May 20, 2016 | 2.800 | 2.810 | 2.710 | 2.750 | 23,267 | -0.10(-3.51%) |
May 19, 2016 | 2.820 | 2.990 | 2.800 | 2.850 | 21,162 | +0.05(+1.79%) |
May 18, 2016 | 2.720 | 3.040 | 2.715 | 2.800 | 56,918 | +0.05(+1.82%) |
May 17, 2016 | 2.620 | 2.760 | 2.600 | 2.750 | 31,501 | +0.09(+3.38%) |
May 16, 2016 | 2.680 | 2.720 | 2.526 | 2.660 | 22,356 | -0.02(-0.75%) |
May 13, 2016 | 2.600 | 2.890 | 2.600 | 2.680 | 31,162 | +0.08(+3.08%) |
May 12, 2016 | 2.960 | 2.960 | 2.550 | 2.600 | 45,149 | -0.36(-12.16%) |
May 11, 2016 | 3.140 | 3.160 | 2.850 | 2.960 | 30,304 | -0.12(-3.90%) |
May 10, 2016 | 3.060 | 3.149 | 2.890 | 3.080 | 72,996 | -0.22(-6.67%) |
May 09, 2016 | 3.400 | 3.510 | 3.200 | 3.300 | 51,283 | -0.05(-1.48%) |
May 06, 2016 | 3.410 | 3.410 | 3.200 | 3.349 | 39,179 | +0.04(+1.19%) |
May 05, 2016 | 3.250 | 3.450 | 3.150 | 3.310 | 85,015 | +0.11(+3.44%) |
May 04, 2016 | 3.120 | 3.360 | 3.050 | 3.200 | 53,102 | +0.13(+4.23%) |
May 03, 2016 | 3.280 | 3.370 | 3.020 | 3.070 | 30,079 | -0.03(-0.97%) |