Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.291 | 3.291 | 3.200 | 3.236 | 180,686 | -0.06(-1.78%) |
Jul 28, 2016 | 3.291 | 3.334 | 3.246 | 3.295 | 222,309 | +0.01(+0.20%) |
Jul 27, 2016 | 3.259 | 3.318 | 3.229 | 3.288 | 231,962 | +0.03(+1.00%) |
Jul 26, 2016 | 3.249 | 3.275 | 3.200 | 3.256 | 223,512 | +0.01(+0.30%) |
Jul 25, 2016 | 3.262 | 3.288 | 3.161 | 3.246 | 222,079 | -0.02(-0.70%) |
Jul 22, 2016 | 3.236 | 3.288 | 3.158 | 3.269 | 259,665 | +0.04(+1.21%) |
Jul 21, 2016 | 3.288 | 3.301 | 3.226 | 3.229 | 345,831 | -0.06(-1.69%) |
Jul 20, 2016 | 3.324 | 3.340 | 3.210 | 3.285 | 280,802 | -0.02(-0.59%) |
Jul 19, 2016 | 3.308 | 3.347 | 3.236 | 3.304 | 326,292 | +0.00(+0.10%) |
Jul 18, 2016 | 3.334 | 3.367 | 3.298 | 3.301 | 357,239 | -0.04(-1.27%) |
Jul 15, 2016 | 3.295 | 3.347 | 3.256 | 3.344 | 454,749 | +0.07(+2.20%) |
Jul 14, 2016 | 3.278 | 3.298 | 3.233 | 3.272 | 352,608 | +0.03(+0.80%) |
Jul 13, 2016 | 3.265 | 3.298 | 3.207 | 3.246 | 305,890 | -0.02(-0.60%) |
Jul 12, 2016 | 3.200 | 3.308 | 3.166 | 3.265 | 387,616 | +0.08(+2.46%) |
Jul 11, 2016 | 3.092 | 3.193 | 3.069 | 3.187 | 328,332 | +0.11(+3.72%) |
Jul 08, 2016 | 3.043 | 3.118 | 3.024 | 3.073 | 344,713 | +0.05(+1.62%) |
Jul 07, 2016 | 3.087 | 3.087 | 3.020 | 3.024 | 201,462 | -0.02(-0.64%) |
Jul 05, 2016 | 3.069 | 3.102 | 3.011 | 3.043 | 250,698 | -0.06(-1.79%) |
Jul 01, 2016 | 3.092 | 3.099 | 3.099 | 3.099 | 428,748 | -0.00(-0.11%) |
Jun 30, 2016 | 3.200 | 3.200 | 3.076 | 3.102 | 606,881 | -0.09(-2.76%) |
Jun 29, 2016 | 3.190 | 3.200 | 3.020 | 3.190 | 366,258 | +0.03(+0.93%) |
Jun 28, 2016 | 3.040 | 3.171 | 3.040 | 3.161 | 360,592 | +0.14(+4.65%) |
Jun 27, 2016 | 3.203 | 3.226 | 3.004 | 3.020 | 385,631 | -0.22(-6.85%) |
Jun 24, 2016 | 3.291 | 3.331 | 2.955 | 3.242 | 1,278,050 | -0.20(-5.79%) |
Jun 23, 2016 | 3.530 | 3.543 | 3.438 | 3.442 | 319,671 | -0.04(-1.13%) |
Jun 22, 2016 | 3.520 | 3.598 | 3.447 | 3.481 | 419,052 | -0.02(-0.65%) |
Jun 21, 2016 | 3.566 | 3.598 | 3.458 | 3.504 | 296,522 | -0.07(-1.92%) |
Jun 20, 2016 | 3.556 | 3.781 | 3.553 | 3.572 | 370,904 | +0.09(+2.63%) |
Jun 17, 2016 | 3.641 | 3.729 | 3.458 | 3.481 | 1,043,754 | -0.17(-4.57%) |
Jun 16, 2016 | 3.726 | 3.778 | 3.634 | 3.647 | 234,859 | -0.12(-3.21%) |
Jun 15, 2016 | 3.801 | 3.909 | 3.755 | 3.768 | 361,327 | -0.03(-0.69%) |
Jun 14, 2016 | 3.837 | 3.891 | 3.771 | 3.794 | 277,146 | -0.06(-1.61%) |
Jun 13, 2016 | 3.876 | 3.946 | 3.830 | 3.856 | 402,242 | -0.03(-0.76%) |
Jun 10, 2016 | 3.876 | 3.928 | 3.833 | 3.886 | 402,086 | -0.04(-1.00%) |
Jun 09, 2016 | 4.007 | 4.065 | 3.922 | 3.925 | 168,014 | -0.11(-2.83%) |
Jun 08, 2016 | 4.065 | 4.111 | 4.000 | 4.039 | 249,926 | -0.01(-0.24%) |
Jun 07, 2016 | 4.056 | 4.075 | 4.013 | 4.049 | 483,288 | -0.01(-0.24%) |
Jun 06, 2016 | 4.026 | 4.098 | 3.990 | 4.059 | 593,400 | +0.05(+1.30%) |
Jun 03, 2016 | 4.127 | 4.145 | 3.987 | 4.007 | 871,459 | -0.15(-3.54%) |
Jun 02, 2016 | 4.098 | 4.173 | 4.033 | 4.153 | 459,097 | +0.06(+1.44%) |
Jun 01, 2016 | 4.082 | 4.118 | 4.033 | 4.095 | 384,719 | +0.02(+0.52%) |
May 31, 2016 | 4.274 | 4.274 | 4.056 | 4.073 | 972,827 | -0.17(-4.11%) |
May 27, 2016 | 4.284 | 4.248 | 4.248 | 4.248 | 398,123 | -0.03(-0.76%) |
May 26, 2016 | 4.304 | 4.327 | 4.242 | 4.281 | 242,151 | -0.03(-0.61%) |
May 25, 2016 | 4.278 | 4.340 | 4.242 | 4.307 | 457,214 | +0.06(+1.31%) |
May 24, 2016 | 4.310 | 4.313 | 4.235 | 4.251 | 513,836 | -0.04(-0.99%) |
May 23, 2016 | 4.114 | 4.353 | 4.069 | 4.294 | 763,815 | +0.18(+4.28%) |
May 20, 2016 | 4.003 | 4.124 | 3.938 | 4.118 | 1,530,335 | +0.15(+3.70%) |
May 19, 2016 | 4.082 | 4.082 | 3.964 | 3.971 | 566,530 | -0.11(-2.72%) |
May 18, 2016 | 4.137 | 4.167 | 4.065 | 4.082 | 906,656 | -0.06(-1.50%) |
May 17, 2016 | 4.327 | 4.366 | 4.114 | 4.144 | 1,262,569 | -0.22(-5.01%) |
May 16, 2016 | 4.372 | 4.425 | 4.336 | 4.362 | 952,820 | +0.02(+0.38%) |
May 13, 2016 | 4.395 | 4.420 | 4.281 | 4.346 | 1,082,204 | -0.07(-1.63%) |
May 12, 2016 | 4.444 | 4.454 | 4.336 | 4.418 | 441,157 | +0.00(+0.00%) |
May 11, 2016 | 4.545 | 4.575 | 4.408 | 4.418 | 403,985 | -0.12(-2.66%) |
May 10, 2016 | 4.503 | 4.591 | 4.441 | 4.539 | 469,360 | +0.06(+1.39%) |
May 09, 2016 | 4.464 | 4.549 | 4.411 | 4.477 | 668,296 | -0.00(-0.07%) |
May 06, 2016 | 4.356 | 4.539 | 4.356 | 4.480 | 439,014 | +0.09(+2.01%) |
May 05, 2016 | 4.477 | 4.487 | 4.362 | 4.392 | 551,291 | -0.08(-1.90%) |
May 04, 2016 | 4.500 | 4.601 | 4.477 | 4.477 | 357,891 | -0.06(-1.37%) |
May 03, 2016 | 4.555 | 4.591 | 4.473 | 4.539 | 336,993 | -0.07(-1.49%) |