Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.091 | 3.138 | 3.002 | 3.068 | 296,512 | -0.05(-1.66%) |
Jul 28, 2016 | 3.162 | 3.195 | 3.091 | 3.120 | 121,783 | -0.01(-0.45%) |
Jul 27, 2016 | 3.068 | 3.153 | 3.002 | 3.134 | 108,275 | +0.07(+2.12%) |
Jul 26, 2016 | 3.031 | 3.172 | 3.031 | 3.069 | 115,041 | +0.05(+1.56%) |
Jul 25, 2016 | 3.078 | 3.092 | 2.963 | 3.022 | 119,040 | -0.08(-2.72%) |
Jul 22, 2016 | 3.205 | 3.243 | 3.069 | 3.106 | 90,364 | -0.05(-1.49%) |
Jul 21, 2016 | 3.172 | 3.280 | 3.126 | 3.153 | 103,106 | +0.00(+0.00%) |
Jul 20, 2016 | 3.163 | 3.167 | 3.102 | 3.153 | 94,675 | -0.01(-0.30%) |
Jul 19, 2016 | 3.106 | 3.283 | 3.088 | 3.163 | 245,011 | +0.04(+1.20%) |
Jul 18, 2016 | 3.224 | 3.246 | 3.111 | 3.125 | 264,871 | -0.09(-2.92%) |
Jul 15, 2016 | 3.261 | 3.289 | 3.200 | 3.219 | 81,073 | -0.07(-2.00%) |
Jul 14, 2016 | 3.313 | 3.322 | 3.248 | 3.285 | 76,605 | -0.03(-0.99%) |
Jul 13, 2016 | 3.407 | 3.440 | 3.275 | 3.318 | 85,574 | -0.11(-3.29%) |
Jul 12, 2016 | 3.398 | 3.510 | 3.398 | 3.431 | 93,454 | +0.04(+1.25%) |
Jul 11, 2016 | 3.388 | 3.431 | 3.346 | 3.388 | 142,619 | -0.03(-0.96%) |
Jul 08, 2016 | 3.459 | 3.421 | 3.421 | 3.421 | 159,604 | +0.00(+0.00%) |
Jul 07, 2016 | 3.379 | 3.444 | 3.351 | 3.421 | 200,007 | +0.05(+1.53%) |
Jul 06, 2016 | 3.285 | 3.393 | 3.233 | 3.369 | 64,527 | +0.07(+2.14%) |
Jul 05, 2016 | 3.360 | 3.431 | 3.257 | 3.299 | 242,268 | -0.11(-3.31%) |
Jul 01, 2016 | 3.393 | 3.412 | 3.412 | 3.412 | 115,546 | -0.00(-0.14%) |
Jun 30, 2016 | 3.454 | 3.478 | 3.369 | 3.416 | 183,033 | -0.05(-1.49%) |
Jun 29, 2016 | 3.393 | 3.501 | 3.299 | 3.468 | 171,187 | +0.04(+1.23%) |
Jun 28, 2016 | 3.304 | 3.431 | 3.304 | 3.426 | 128,524 | +0.18(+5.54%) |
Jun 27, 2016 | 3.382 | 3.401 | 3.171 | 3.246 | 181,642 | -0.14(-4.03%) |
Jun 24, 2016 | 3.321 | 3.429 | 3.302 | 3.382 | 271,380 | -0.04(-1.10%) |
Jun 23, 2016 | 3.425 | 3.603 | 3.382 | 3.420 | 347,172 | +0.01(+0.28%) |
Jun 22, 2016 | 3.443 | 3.453 | 3.378 | 3.410 | 106,439 | +0.00(+0.14%) |
Jun 21, 2016 | 3.406 | 3.443 | 3.382 | 3.406 | 166,517 | -0.05(-1.36%) |
Jun 20, 2016 | 3.509 | 3.509 | 3.388 | 3.453 | 130,971 | -0.05(-1.34%) |
Jun 17, 2016 | 3.396 | 3.509 | 3.349 | 3.500 | 153,253 | +0.16(+4.93%) |
Jun 16, 2016 | 3.255 | 3.425 | 3.232 | 3.335 | 99,915 | +0.08(+2.45%) |
Jun 15, 2016 | 3.232 | 3.307 | 3.195 | 3.255 | 93,094 | +0.01(+0.29%) |
Jun 14, 2016 | 3.199 | 3.287 | 3.199 | 3.246 | 111,687 | +0.02(+0.73%) |
Jun 13, 2016 | 3.255 | 3.302 | 3.194 | 3.223 | 196,013 | -0.03(-0.87%) |
Jun 10, 2016 | 3.363 | 3.442 | 3.199 | 3.251 | 400,078 | -0.10(-3.08%) |
Jun 09, 2016 | 3.312 | 3.392 | 3.312 | 3.354 | 251,346 | +0.00(+0.00%) |
Jun 08, 2016 | 3.472 | 3.495 | 3.340 | 3.354 | 186,842 | -0.12(-3.38%) |
Jun 07, 2016 | 3.467 | 3.495 | 3.421 | 3.472 | 129,709 | -0.00(-0.14%) |
Jun 06, 2016 | 3.467 | 3.514 | 3.425 | 3.476 | 157,478 | +0.04(+1.23%) |
Jun 03, 2016 | 3.443 | 3.481 | 3.434 | 3.434 | 125,924 | -0.03(-0.81%) |
Jun 02, 2016 | 3.415 | 3.495 | 3.335 | 3.462 | 150,990 | +0.01(+0.41%) |
Jun 01, 2016 | 3.293 | 3.453 | 3.241 | 3.448 | 200,773 | +0.16(+4.71%) |
May 31, 2016 | 3.241 | 3.406 | 3.235 | 3.293 | 207,736 | +0.03(+0.86%) |
May 27, 2016 | 3.161 | 3.265 | 3.265 | 3.265 | 113,249 | +0.12(+3.89%) |
May 26, 2016 | 3.068 | 3.284 | 3.068 | 3.143 | 280,380 | +0.07(+2.18%) |
May 25, 2016 | 3.071 | 3.113 | 3.046 | 3.076 | 175,069 | +0.01(+0.31%) |
May 24, 2016 | 3.038 | 3.085 | 2.935 | 3.066 | 130,649 | +0.06(+1.87%) |
May 23, 2016 | 2.902 | 3.109 | 2.902 | 3.010 | 162,798 | +0.06(+2.07%) |
May 20, 2016 | 2.944 | 3.038 | 2.921 | 2.949 | 129,397 | +0.00(+0.16%) |
May 19, 2016 | 2.897 | 2.977 | 2.827 | 2.944 | 143,037 | +0.01(+0.32%) |
May 18, 2016 | 2.921 | 2.968 | 2.902 | 2.935 | 182,972 | -0.00(-0.16%) |
May 17, 2016 | 2.982 | 2.982 | 2.914 | 2.939 | 144,245 | +0.02(+0.64%) |
May 16, 2016 | 2.907 | 2.972 | 2.907 | 2.921 | 214,041 | +0.05(+1.80%) |
May 13, 2016 | 2.874 | 2.958 | 2.827 | 2.869 | 278,888 | -0.04(-1.45%) |
May 12, 2016 | 3.062 | 3.062 | 2.860 | 2.911 | 155,270 | -0.11(-3.73%) |
May 11, 2016 | 2.963 | 3.110 | 2.911 | 3.024 | 126,037 | +0.11(+3.70%) |
May 10, 2016 | 2.916 | 3.002 | 2.864 | 2.916 | 271,189 | +0.03(+0.98%) |
May 09, 2016 | 3.038 | 3.057 | 2.841 | 2.888 | 223,628 | -0.18(-5.82%) |
May 06, 2016 | 3.076 | 3.170 | 3.052 | 3.066 | 97,704 | -0.01(-0.46%) |
May 05, 2016 | 3.118 | 3.170 | 3.057 | 3.080 | 129,891 | +0.03(+1.08%) |
May 04, 2016 | 3.085 | 3.155 | 2.984 | 3.047 | 91,756 | -0.04(-1.22%) |
May 03, 2016 | 3.029 | 3.094 | 2.944 | 3.085 | 187,355 | +0.03(+1.08%) |