Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.154 | 3.198 | 3.137 | 3.154 | 188,725 | -0.01(-0.42%) |
Jul 28, 2016 | 3.154 | 3.176 | 3.134 | 3.167 | 66,895 | +0.01(+0.28%) |
Jul 27, 2016 | 3.115 | 3.163 | 3.106 | 3.159 | 178,374 | +0.04(+1.27%) |
Jul 26, 2016 | 3.137 | 3.154 | 3.115 | 3.119 | 91,760 | -0.04(-1.12%) |
Jul 25, 2016 | 3.159 | 3.163 | 3.128 | 3.154 | 129,287 | +0.00(+0.14%) |
Jul 22, 2016 | 3.145 | 3.159 | 3.101 | 3.150 | 119,895 | +0.01(+0.28%) |
Jul 21, 2016 | 3.163 | 3.185 | 3.137 | 3.141 | 211,066 | -0.02(-0.70%) |
Jul 20, 2016 | 3.176 | 3.198 | 3.145 | 3.163 | 202,817 | -0.00(-0.14%) |
Jul 19, 2016 | 3.172 | 3.176 | 3.141 | 3.167 | 119,716 | +0.01(+0.42%) |
Jul 18, 2016 | 3.163 | 3.190 | 3.137 | 3.154 | 276,300 | -0.02(-0.69%) |
Jul 15, 2016 | 3.198 | 3.212 | 3.172 | 3.176 | 213,208 | -0.04(-1.23%) |
Jul 14, 2016 | 3.198 | 3.220 | 3.172 | 3.216 | 228,493 | +0.02(+0.55%) |
Jul 13, 2016 | 3.176 | 3.198 | 3.176 | 3.198 | 148,342 | +0.00(+0.00%) |
Jul 12, 2016 | 3.167 | 3.198 | 3.154 | 3.198 | 282,409 | +0.04(+1.26%) |
Jul 11, 2016 | 3.167 | 3.167 | 3.132 | 3.159 | 89,930 | +0.01(+0.28%) |
Jul 08, 2016 | 3.132 | 3.159 | 3.106 | 3.150 | 84,846 | +0.04(+1.42%) |
Jul 07, 2016 | 3.115 | 3.137 | 3.101 | 3.106 | 87,616 | -0.04(-1.12%) |
Jul 06, 2016 | 3.132 | 3.154 | 3.088 | 3.141 | 67,122 | +0.00(+0.14%) |
Jul 05, 2016 | 3.132 | 3.141 | 3.088 | 3.137 | 143,024 | +0.01(+0.28%) |
Jul 01, 2016 | 3.163 | 3.128 | 3.128 | 3.128 | 146,662 | -0.04(-1.39%) |
Jun 30, 2016 | 3.145 | 3.176 | 3.104 | 3.172 | 237,592 | +0.04(+1.41%) |
Jun 29, 2016 | 3.070 | 3.150 | 3.048 | 3.128 | 361,113 | +0.09(+2.90%) |
Jun 28, 2016 | 2.960 | 3.044 | 2.960 | 3.040 | 332,930 | +0.08(+2.68%) |
Jun 27, 2016 | 3.013 | 3.044 | 2.956 | 2.960 | 326,431 | -0.08(-2.47%) |
Jun 24, 2016 | 2.942 | 3.040 | 2.920 | 3.035 | 392,640 | +0.04(+1.18%) |
Jun 23, 2016 | 3.009 | 3.009 | 2.991 | 3.000 | 109,810 | +0.00(+0.00%) |
Jun 22, 2016 | 2.987 | 3.017 | 2.987 | 3.000 | 161,824 | +0.00(+0.15%) |
Jun 21, 2016 | 3.026 | 3.026 | 2.991 | 2.995 | 189,373 | -0.02(-0.73%) |
Jun 20, 2016 | 3.017 | 3.062 | 3.017 | 3.017 | 148,591 | +0.02(+0.59%) |
Jun 17, 2016 | 2.995 | 3.013 | 2.993 | 3.000 | 809,705 | +0.00(+0.15%) |
Jun 16, 2016 | 3.000 | 3.022 | 2.982 | 2.995 | 166,082 | -0.02(-0.59%) |
Jun 15, 2016 | 3.009 | 3.040 | 2.982 | 3.013 | 220,551 | -0.01(-0.29%) |
Jun 14, 2016 | 3.035 | 3.040 | 3.022 | 3.022 | 87,575 | -0.03(-0.87%) |
Jun 13, 2016 | 3.084 | 3.084 | 3.040 | 3.048 | 91,365 | -0.04(-1.14%) |
Jun 10, 2016 | 3.088 | 3.110 | 3.066 | 3.084 | 66,718 | -0.02(-0.71%) |
Jun 09, 2016 | 3.097 | 3.128 | 3.075 | 3.106 | 477,835 | -0.01(-0.28%) |
Jun 08, 2016 | 3.075 | 3.123 | 3.065 | 3.115 | 283,130 | +0.04(+1.44%) |
Jun 07, 2016 | 3.084 | 3.088 | 3.062 | 3.070 | 97,418 | -0.02(-0.57%) |
Jun 06, 2016 | 3.070 | 3.092 | 3.062 | 3.088 | 164,957 | +0.00(+0.14%) |
Jun 03, 2016 | 3.092 | 3.110 | 3.070 | 3.084 | 113,025 | -0.02(-0.57%) |
Jun 02, 2016 | 3.101 | 3.106 | 3.075 | 3.101 | 87,505 | +0.00(+0.14%) |
Jun 01, 2016 | 3.092 | 3.106 | 3.057 | 3.097 | 153,598 | +0.02(+0.57%) |
May 31, 2016 | 3.070 | 3.128 | 3.053 | 3.079 | 447,349 | +0.04(+1.16%) |
May 27, 2016 | 3.022 | 3.044 | 3.044 | 3.044 | 92,939 | +0.03(+1.02%) |
May 26, 2016 | 3.022 | 3.035 | 3.013 | 3.013 | 60,875 | -0.01(-0.29%) |
May 25, 2016 | 2.991 | 3.040 | 2.982 | 3.022 | 120,519 | +0.05(+1.63%) |
May 24, 2016 | 2.987 | 2.995 | 2.968 | 2.973 | 73,449 | +0.01(+0.30%) |
May 23, 2016 | 2.995 | 3.000 | 2.960 | 2.965 | 99,737 | -0.01(-0.30%) |
May 20, 2016 | 2.965 | 2.980 | 2.938 | 2.973 | 65,823 | +0.02(+0.60%) |
May 19, 2016 | 2.960 | 2.971 | 2.938 | 2.956 | 130,964 | +0.00(+0.00%) |
May 18, 2016 | 2.956 | 3.009 | 2.929 | 2.956 | 233,648 | -0.03(-0.89%) |
May 17, 2016 | 3.044 | 3.046 | 2.945 | 2.982 | 168,457 | -0.06(-2.03%) |
May 16, 2016 | 3.079 | 3.088 | 3.017 | 3.044 | 215,634 | -0.03(-0.86%) |
May 13, 2016 | 3.079 | 3.083 | 3.044 | 3.070 | 221,305 | -0.00(-0.14%) |
May 12, 2016 | 3.044 | 3.105 | 3.001 | 3.075 | 342,733 | +0.03(+1.14%) |
May 11, 2016 | 3.066 | 3.070 | 3.030 | 3.040 | 164,499 | -0.03(-0.85%) |
May 10, 2016 | 3.023 | 3.066 | 2.971 | 3.066 | 270,281 | +0.04(+1.43%) |
May 09, 2016 | 2.971 | 3.023 | 2.971 | 3.023 | 229,673 | +0.04(+1.30%) |
May 06, 2016 | 2.911 | 2.997 | 2.880 | 2.984 | 302,941 | +0.07(+2.37%) |
May 05, 2016 | 2.859 | 2.932 | 2.859 | 2.915 | 218,774 | +0.04(+1.50%) |
May 04, 2016 | 2.880 | 2.880 | 2.867 | 2.872 | 132,657 | -0.00(-0.15%) |
May 03, 2016 | 2.911 | 2.911 | 2.854 | 2.876 | 88,986 | -0.03(-1.19%) |