Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.160 | 3.204 | 3.142 | 3.160 | 188,381 | -0.01(-0.42%) |
Jul 28, 2016 | 3.160 | 3.182 | 3.140 | 3.173 | 66,773 | +0.01(+0.28%) |
Jul 27, 2016 | 3.120 | 3.169 | 3.111 | 3.164 | 178,049 | +0.04(+1.27%) |
Jul 26, 2016 | 3.142 | 3.160 | 3.120 | 3.125 | 91,592 | -0.04(-1.12%) |
Jul 25, 2016 | 3.164 | 3.168 | 3.133 | 3.160 | 129,051 | +0.00(+0.14%) |
Jul 22, 2016 | 3.151 | 3.164 | 3.107 | 3.156 | 119,677 | +0.01(+0.28%) |
Jul 21, 2016 | 3.169 | 3.191 | 3.142 | 3.147 | 210,681 | -0.02(-0.70%) |
Jul 20, 2016 | 3.182 | 3.204 | 3.151 | 3.169 | 202,448 | -0.00(-0.14%) |
Jul 19, 2016 | 3.178 | 3.182 | 3.147 | 3.173 | 119,498 | +0.01(+0.42%) |
Jul 18, 2016 | 3.169 | 3.195 | 3.142 | 3.160 | 275,797 | -0.02(-0.69%) |
Jul 15, 2016 | 3.204 | 3.217 | 3.178 | 3.182 | 212,820 | -0.04(-1.23%) |
Jul 14, 2016 | 3.204 | 3.226 | 3.178 | 3.222 | 228,077 | +0.02(+0.55%) |
Jul 13, 2016 | 3.182 | 3.204 | 3.182 | 3.204 | 148,071 | +0.00(+0.00%) |
Jul 12, 2016 | 3.173 | 3.204 | 3.160 | 3.204 | 281,895 | +0.04(+1.26%) |
Jul 11, 2016 | 3.173 | 3.173 | 3.138 | 3.164 | 89,766 | +0.01(+0.28%) |
Jul 08, 2016 | 3.138 | 3.164 | 3.111 | 3.156 | 84,691 | +0.04(+1.42%) |
Jul 07, 2016 | 3.120 | 3.142 | 3.107 | 3.111 | 87,456 | -0.04(-1.12%) |
Jul 06, 2016 | 3.138 | 3.160 | 3.094 | 3.147 | 66,999 | +0.00(+0.14%) |
Jul 05, 2016 | 3.138 | 3.147 | 3.094 | 3.142 | 142,763 | +0.01(+0.28%) |
Jul 01, 2016 | 3.169 | 3.133 | 3.133 | 3.133 | 146,394 | -0.04(-1.39%) |
Jun 30, 2016 | 3.151 | 3.182 | 3.110 | 3.178 | 237,159 | +0.04(+1.41%) |
Jun 29, 2016 | 3.076 | 3.156 | 3.054 | 3.133 | 360,454 | +0.09(+2.90%) |
Jun 28, 2016 | 2.966 | 3.049 | 2.966 | 3.045 | 332,323 | +0.08(+2.68%) |
Jun 27, 2016 | 3.019 | 3.049 | 2.961 | 2.966 | 325,836 | -0.08(-2.47%) |
Jun 24, 2016 | 2.948 | 3.045 | 2.926 | 3.041 | 391,924 | +0.04(+1.18%) |
Jun 23, 2016 | 3.014 | 3.014 | 2.996 | 3.005 | 109,610 | +0.00(+0.00%) |
Jun 22, 2016 | 2.992 | 3.023 | 2.992 | 3.005 | 161,529 | +0.00(+0.15%) |
Jun 21, 2016 | 3.032 | 3.032 | 2.996 | 3.001 | 189,028 | -0.02(-0.73%) |
Jun 20, 2016 | 3.023 | 3.067 | 3.023 | 3.023 | 148,320 | +0.02(+0.59%) |
Jun 17, 2016 | 3.001 | 3.019 | 2.999 | 3.005 | 808,228 | +0.00(+0.15%) |
Jun 16, 2016 | 3.005 | 3.027 | 2.988 | 3.001 | 165,779 | -0.02(-0.59%) |
Jun 15, 2016 | 3.014 | 3.045 | 2.988 | 3.019 | 220,148 | -0.01(-0.29%) |
Jun 14, 2016 | 3.041 | 3.045 | 3.027 | 3.027 | 87,416 | -0.03(-0.87%) |
Jun 13, 2016 | 3.089 | 3.089 | 3.045 | 3.054 | 91,199 | -0.04(-1.14%) |
Jun 10, 2016 | 3.094 | 3.116 | 3.072 | 3.089 | 66,597 | -0.02(-0.71%) |
Jun 09, 2016 | 3.103 | 3.133 | 3.080 | 3.111 | 476,964 | -0.01(-0.28%) |
Jun 08, 2016 | 3.080 | 3.129 | 3.071 | 3.120 | 282,614 | +0.04(+1.44%) |
Jun 07, 2016 | 3.089 | 3.094 | 3.067 | 3.076 | 97,240 | -0.02(-0.57%) |
Jun 06, 2016 | 3.076 | 3.098 | 3.067 | 3.094 | 164,656 | +0.00(+0.14%) |
Jun 03, 2016 | 3.098 | 3.116 | 3.076 | 3.089 | 112,819 | -0.02(-0.57%) |
Jun 02, 2016 | 3.107 | 3.111 | 3.080 | 3.107 | 87,345 | +0.00(+0.14%) |
Jun 01, 2016 | 3.098 | 3.111 | 3.063 | 3.103 | 153,318 | +0.02(+0.57%) |
May 31, 2016 | 3.076 | 3.133 | 3.059 | 3.085 | 446,533 | +0.04(+1.16%) |
May 27, 2016 | 3.027 | 3.049 | 3.049 | 3.049 | 92,769 | +0.03(+1.02%) |
May 26, 2016 | 3.027 | 3.041 | 3.019 | 3.019 | 60,764 | -0.01(-0.29%) |
May 25, 2016 | 2.996 | 3.045 | 2.988 | 3.027 | 120,299 | +0.05(+1.63%) |
May 24, 2016 | 2.992 | 3.001 | 2.973 | 2.979 | 73,315 | +0.01(+0.30%) |
May 23, 2016 | 3.001 | 3.005 | 2.966 | 2.970 | 99,555 | -0.01(-0.30%) |
May 20, 2016 | 2.970 | 2.986 | 2.943 | 2.979 | 65,703 | +0.02(+0.60%) |
May 19, 2016 | 2.966 | 2.977 | 2.943 | 2.961 | 130,725 | +0.00(+0.00%) |
May 18, 2016 | 2.961 | 3.014 | 2.935 | 2.961 | 233,222 | -0.03(-0.89%) |
May 17, 2016 | 3.049 | 3.052 | 2.950 | 2.988 | 168,150 | -0.06(-2.03%) |
May 16, 2016 | 3.085 | 3.094 | 3.023 | 3.049 | 215,241 | -0.03(-0.86%) |
May 13, 2016 | 3.085 | 3.089 | 3.050 | 3.076 | 220,901 | -0.00(-0.14%) |
May 12, 2016 | 3.050 | 3.111 | 3.007 | 3.080 | 342,108 | +0.03(+1.14%) |
May 11, 2016 | 3.072 | 3.076 | 3.035 | 3.046 | 164,199 | -0.03(-0.84%) |
May 10, 2016 | 3.028 | 3.072 | 2.977 | 3.072 | 269,788 | +0.04(+1.43%) |
May 09, 2016 | 2.977 | 3.028 | 2.977 | 3.028 | 229,255 | +0.04(+1.30%) |
May 06, 2016 | 2.916 | 3.002 | 2.886 | 2.989 | 302,389 | +0.07(+2.37%) |
May 05, 2016 | 2.864 | 2.938 | 2.864 | 2.920 | 218,375 | +0.04(+1.50%) |
May 04, 2016 | 2.886 | 2.886 | 2.873 | 2.877 | 132,415 | -0.00(-0.15%) |
May 03, 2016 | 2.916 | 2.916 | 2.860 | 2.881 | 88,823 | -0.03(-1.19%) |