Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.640 | 3.763 | 3.623 | 3.664 | 6,796 | +0.02(+0.45%) |
Jul 28, 2016 | 3.705 | 3.705 | 3.623 | 3.648 | 12,294 | -0.04(-1.11%) |
Jul 27, 2016 | 3.738 | 3.738 | 3.640 | 3.689 | 18,169 | -0.03(-0.88%) |
Jul 26, 2016 | 3.746 | 3.770 | 3.705 | 3.722 | 2,233 | +0.00(+0.00%) |
Jul 25, 2016 | 3.730 | 3.730 | 3.640 | 3.722 | 20,423 | +0.01(+0.22%) |
Jul 22, 2016 | 3.735 | 3.735 | 3.713 | 3.713 | 7,026 | +0.03(+0.89%) |
Jul 21, 2016 | 3.705 | 3.705 | 3.679 | 3.681 | 1,670 | +0.03(+0.74%) |
Jul 20, 2016 | 3.629 | 3.656 | 3.629 | 3.654 | 1,829 | +0.07(+1.99%) |
Jul 19, 2016 | 3.597 | 3.597 | 3.582 | 3.582 | 678 | -0.01(-0.23%) |
Jul 18, 2016 | 3.574 | 3.590 | 3.574 | 3.590 | 3,013 | -0.03(-0.73%) |
Jul 15, 2016 | 3.625 | 3.625 | 3.617 | 3.617 | 1,310 | -0.08(-2.17%) |
Jul 14, 2016 | 3.541 | 3.697 | 3.541 | 3.697 | 40,126 | +0.16(+4.40%) |
Jul 13, 2016 | 3.484 | 3.541 | 3.484 | 3.541 | 12,129 | +0.08(+2.37%) |
Jul 12, 2016 | 3.509 | 3.509 | 3.459 | 3.459 | 939 | -0.07(-2.09%) |
Jul 11, 2016 | 3.509 | 3.533 | 3.509 | 3.533 | 4,469 | +0.12(+3.61%) |
Jul 08, 2016 | 3.402 | 3.410 | 3.369 | 3.410 | 1,412 | +0.05(+1.46%) |
Jul 07, 2016 | 3.345 | 3.394 | 3.336 | 3.361 | 12,512 | -0.02(-0.69%) |
Jul 05, 2016 | 3.459 | 3.459 | 3.361 | 3.384 | 14,903 | -0.11(-3.09%) |
Jul 01, 2016 | 3.451 | 3.492 | 3.492 | 3.492 | 21,104 | -0.04(-1.16%) |
Jun 30, 2016 | 3.533 | 3.533 | 3.533 | 3.533 | 487 | +0.04(+1.17%) |
Jun 28, 2016 | 3.509 | 3.492 | 3.492 | 3.492 | 169 | +0.00(+0.00%) |
Jun 27, 2016 | 3.541 | 3.541 | 3.492 | 3.492 | 16,061 | -0.20(-5.54%) |
Jun 24, 2016 | 3.689 | 3.697 | 3.640 | 3.697 | 5,260 | -0.07(-1.96%) |
Jun 23, 2016 | 3.845 | 3.845 | 3.713 | 3.771 | 33,298 | -0.01(-0.22%) |
Jun 22, 2016 | 3.795 | 3.836 | 3.779 | 3.779 | 4,893 | +0.00(+0.00%) |
Jun 21, 2016 | 3.804 | 3.812 | 3.763 | 3.779 | 2,958 | -0.03(-0.86%) |
Jun 20, 2016 | 3.820 | 3.853 | 3.804 | 3.812 | 10,083 | -0.01(-0.21%) |
Jun 17, 2016 | 3.763 | 3.820 | 3.763 | 3.820 | 1,713 | +0.04(+1.08%) |
Jun 16, 2016 | 3.713 | 3.804 | 3.713 | 3.779 | 38,904 | +0.04(+1.10%) |
Jun 15, 2016 | 3.783 | 3.795 | 3.738 | 3.738 | 19,859 | -0.11(-2.98%) |
Jun 14, 2016 | 3.910 | 3.910 | 3.828 | 3.853 | 13,444 | -0.14(-3.49%) |
Jun 13, 2016 | 4.025 | 4.058 | 3.984 | 3.992 | 9,346 | -0.04(-1.02%) |
Jun 10, 2016 | 4.033 | 4.050 | 4.018 | 4.033 | 14,925 | -0.02(-0.61%) |
Jun 09, 2016 | 4.058 | 4.058 | 4.011 | 4.058 | 145,727 | +0.02(+0.61%) |
Jun 08, 2016 | 3.984 | 4.050 | 3.984 | 4.033 | 27,193 | +0.00(+0.00%) |
Jun 07, 2016 | 4.050 | 4.058 | 4.033 | 4.033 | 31,043 | +0.03(+0.82%) |
Jun 06, 2016 | 4.025 | 4.033 | 3.984 | 4.000 | 18,213 | -0.03(-0.81%) |
Jun 03, 2016 | 4.041 | 4.050 | 4.017 | 4.033 | 5,513 | -0.02(-0.40%) |
Jun 02, 2016 | 4.000 | 4.058 | 4.000 | 4.050 | 39,323 | +0.03(+0.82%) |
Jun 01, 2016 | 3.976 | 4.017 | 3.976 | 4.017 | 30,193 | +0.05(+1.17%) |
May 31, 2016 | 3.935 | 3.976 | 3.935 | 3.970 | 9,546 | +0.05(+1.32%) |
May 27, 2016 | 3.910 | 3.918 | 3.918 | 3.918 | 149,559 | +0.03(+0.84%) |
May 26, 2016 | 3.869 | 3.935 | 3.869 | 3.886 | 64,839 | +0.07(+1.94%) |
May 25, 2016 | 3.754 | 3.820 | 3.754 | 3.812 | 15,112 | +0.05(+1.31%) |
May 24, 2016 | 3.722 | 3.771 | 3.722 | 3.763 | 9,588 | +0.12(+3.38%) |
May 23, 2016 | 3.689 | 3.730 | 3.631 | 3.640 | 118,690 | -0.05(-1.34%) |
May 20, 2016 | 3.722 | 3.722 | 3.689 | 3.689 | 4,885 | -0.00(-0.11%) |
May 19, 2016 | 3.722 | 3.722 | 3.689 | 3.693 | 13,229 | -0.04(-0.99%) |
May 18, 2016 | 3.664 | 3.730 | 3.627 | 3.730 | 54,900 | -0.10(-2.57%) |
May 17, 2016 | 3.813 | 3.845 | 3.771 | 3.828 | 69,129 | -0.02(-0.64%) |
May 16, 2016 | 3.771 | 3.853 | 3.763 | 3.853 | 32,533 | +0.05(+1.29%) |
May 13, 2016 | 3.763 | 3.804 | 3.738 | 3.804 | 25,339 | +0.06(+1.53%) |
May 12, 2016 | 3.771 | 3.795 | 3.746 | 3.746 | 16,806 | -0.03(-0.87%) |
May 11, 2016 | 3.689 | 3.787 | 3.689 | 3.779 | 10,004 | +0.01(+0.22%) |
May 10, 2016 | 3.590 | 3.779 | 3.582 | 3.771 | 27,431 | +0.15(+4.07%) |
May 09, 2016 | 3.607 | 3.623 | 3.599 | 3.623 | 9,954 | -0.03(-0.90%) |
May 06, 2016 | 3.664 | 3.664 | 3.607 | 3.656 | 6,803 | +0.02(+0.45%) |
May 05, 2016 | 3.599 | 3.640 | 3.566 | 3.640 | 9,391 | +0.07(+2.07%) |
May 04, 2016 | 3.649 | 3.672 | 3.566 | 3.566 | 15,568 | -0.16(-4.40%) |
May 03, 2016 | 3.730 | 3.820 | 3.664 | 3.730 | 9,401 | -0.02(-0.44%) |