Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.790 | 3.877 | 3.790 | 3.833 | 57,361,656 | +0.03(+0.69%) |
Jul 28, 2016 | 3.833 | 3.859 | 3.772 | 3.807 | 63,097,648 | -0.03(-0.91%) |
Jul 27, 2016 | 3.790 | 3.868 | 3.772 | 3.842 | 69,969,968 | +0.04(+1.15%) |
Jul 26, 2016 | 3.737 | 3.851 | 3.667 | 3.798 | 156,226,480 | +0.17(+4.82%) |
Jul 25, 2016 | 3.676 | 3.694 | 3.606 | 3.624 | 69,328,592 | -0.05(-1.43%) |
Jul 22, 2016 | 3.641 | 3.685 | 3.624 | 3.676 | 36,608,540 | +0.04(+1.20%) |
Jul 21, 2016 | 3.641 | 3.667 | 3.628 | 3.632 | 45,523,964 | -0.02(-0.48%) |
Jul 20, 2016 | 3.641 | 3.667 | 3.615 | 3.650 | 49,185,460 | +0.01(+0.24%) |
Jul 19, 2016 | 3.632 | 3.659 | 3.615 | 3.641 | 59,239,476 | +0.00(+0.00%) |
Jul 18, 2016 | 3.624 | 3.659 | 3.615 | 3.641 | 49,397,976 | +0.01(+0.24%) |
Jul 15, 2016 | 3.632 | 3.632 | 3.598 | 3.632 | 46,972,348 | +0.02(+0.48%) |
Jul 14, 2016 | 3.589 | 3.628 | 3.580 | 3.615 | 52,378,056 | +0.04(+1.22%) |
Jul 13, 2016 | 3.580 | 3.598 | 3.554 | 3.571 | 56,876,268 | -0.01(-0.24%) |
Jul 12, 2016 | 3.615 | 3.641 | 3.571 | 3.580 | 68,800,616 | -0.03(-0.97%) |
Jul 11, 2016 | 3.606 | 3.632 | 3.580 | 3.615 | 61,125,800 | +0.02(+0.49%) |
Jul 08, 2016 | 3.536 | 3.606 | 3.519 | 3.598 | 78,791,352 | +0.08(+2.23%) |
Jul 07, 2016 | 3.493 | 3.545 | 3.484 | 3.519 | 98,823,288 | +0.08(+2.28%) |
Jul 05, 2016 | 3.458 | 3.458 | 3.424 | 3.440 | 68,956,904 | -0.03(-0.76%) |
Jul 01, 2016 | 3.449 | 3.467 | 3.467 | 3.467 | 63,447,824 | +0.02(+0.51%) |
Jun 30, 2016 | 3.432 | 3.475 | 3.414 | 3.449 | 50,482,284 | +0.03(+0.77%) |
Jun 29, 2016 | 3.379 | 3.440 | 3.370 | 3.423 | 54,378,768 | +0.08(+2.35%) |
Jun 28, 2016 | 3.327 | 3.362 | 3.309 | 3.344 | 70,735,136 | +0.06(+1.86%) |
Jun 27, 2016 | 3.362 | 3.379 | 3.266 | 3.283 | 107,215,648 | -0.10(-3.09%) |
Jun 24, 2016 | 3.397 | 3.475 | 3.370 | 3.388 | 120,089,248 | -0.10(-3.00%) |
Jun 23, 2016 | 3.467 | 3.501 | 3.458 | 3.493 | 59,049,704 | +0.04(+1.14%) |
Jun 22, 2016 | 3.475 | 3.484 | 3.432 | 3.453 | 56,379,068 | -0.02(-0.63%) |
Jun 21, 2016 | 3.467 | 3.471 | 3.440 | 3.475 | 47,645,056 | +0.00(+0.00%) |
Jun 20, 2016 | 3.440 | 3.484 | 3.440 | 3.475 | 46,121,688 | +0.05(+1.53%) |
Jun 17, 2016 | 3.449 | 3.467 | 3.414 | 3.423 | 64,448,544 | -0.02(-0.51%) |
Jun 16, 2016 | 3.405 | 3.449 | 3.379 | 3.440 | 60,037,184 | +0.03(+0.77%) |
Jun 15, 2016 | 3.414 | 3.458 | 3.405 | 3.414 | 64,676,496 | +0.00(+0.00%) |
Jun 14, 2016 | 3.405 | 3.440 | 3.388 | 3.414 | 39,985,004 | +0.01(+0.26%) |
Jun 13, 2016 | 3.414 | 3.449 | 3.405 | 3.405 | 42,831,228 | -0.02(-0.51%) |
Jun 10, 2016 | 3.458 | 3.475 | 3.423 | 3.423 | 47,884,312 | -0.06(-1.63%) |
Jun 09, 2016 | 3.467 | 3.484 | 3.449 | 3.480 | 25,570,240 | +0.01(+0.25%) |
Jun 08, 2016 | 3.484 | 3.501 | 3.467 | 3.471 | 21,514,884 | -0.01(-0.38%) |
Jun 07, 2016 | 3.493 | 3.506 | 3.467 | 3.484 | 24,659,224 | +0.00(+0.00%) |
Jun 06, 2016 | 3.493 | 3.519 | 3.484 | 3.484 | 24,341,768 | -0.01(-0.25%) |
Jun 03, 2016 | 3.501 | 3.510 | 3.467 | 3.493 | 31,994,794 | -0.01(-0.25%) |
Jun 02, 2016 | 3.501 | 3.528 | 3.484 | 3.501 | 20,179,018 | -0.01(-0.25%) |
Jun 01, 2016 | 3.493 | 3.510 | 3.467 | 3.510 | 46,189,856 | +0.00(+0.00%) |
May 31, 2016 | 3.458 | 3.510 | 3.458 | 3.510 | 39,851,732 | +0.05(+1.52%) |
May 27, 2016 | 3.475 | 3.458 | 3.458 | 3.458 | 25,552,266 | -0.02(-0.50%) |
May 26, 2016 | 3.493 | 3.510 | 3.458 | 3.475 | 28,498,920 | -0.02(-0.50%) |
May 25, 2016 | 3.449 | 3.493 | 3.449 | 3.493 | 42,722,836 | +0.03(+1.01%) |
May 24, 2016 | 3.414 | 3.475 | 3.414 | 3.458 | 40,291,988 | +0.04(+1.28%) |
May 23, 2016 | 3.423 | 3.449 | 3.414 | 3.414 | 26,717,528 | -0.03(-0.76%) |
May 20, 2016 | 3.414 | 3.449 | 3.405 | 3.440 | 46,956,652 | +0.03(+0.77%) |
May 19, 2016 | 3.379 | 3.423 | 3.370 | 3.414 | 36,345,788 | +0.02(+0.51%) |
May 18, 2016 | 3.397 | 3.405 | 3.362 | 3.397 | 22,038,334 | +0.00(+0.00%) |
May 17, 2016 | 3.414 | 3.427 | 3.388 | 3.397 | 33,305,694 | -0.02(-0.51%) |
May 16, 2016 | 3.405 | 3.432 | 3.388 | 3.414 | 26,815,276 | +0.02(+0.51%) |
May 13, 2016 | 3.414 | 3.449 | 3.397 | 3.397 | 27,136,964 | -0.02(-0.51%) |
May 12, 2016 | 3.440 | 3.449 | 3.405 | 3.414 | 27,411,644 | -0.02(-0.51%) |
May 11, 2016 | 3.458 | 3.475 | 3.432 | 3.432 | 15,492,261 | -0.04(-1.26%) |
May 10, 2016 | 3.432 | 3.475 | 3.414 | 3.475 | 28,158,622 | +0.04(+1.27%) |
May 09, 2016 | 3.423 | 3.449 | 3.414 | 3.432 | 24,864,958 | +0.00(+0.00%) |
May 06, 2016 | 3.370 | 3.440 | 3.370 | 3.432 | 32,383,084 | +0.04(+1.29%) |
May 05, 2016 | 3.397 | 3.432 | 3.388 | 3.388 | 21,841,600 | +0.00(+0.00%) |
May 04, 2016 | 3.440 | 3.449 | 3.379 | 3.388 | 51,854,632 | -0.06(-1.77%) |
May 03, 2016 | 3.467 | 3.484 | 3.423 | 3.449 | 39,296,004 | -0.02(-0.50%) |