Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.000 | 4.000 | 3.765 | 3.835 | 48,886 | -0.11(-2.79%) |
Jul 28, 2016 | 3.825 | 3.990 | 3.765 | 3.945 | 101,256 | +0.05(+1.28%) |
Jul 27, 2016 | 3.650 | 3.999 | 3.650 | 3.895 | 143,978 | +0.69(+21.72%) |
Jul 26, 2016 | 3.210 | 3.215 | 3.200 | 3.200 | 5,268 | -0.11(-3.47%) |
Jul 25, 2016 | 3.255 | 3.315 | 3.200 | 3.315 | 12,764 | +0.09(+2.95%) |
Jul 22, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 322 | +0.00(+0.00%) |
Jul 21, 2016 | 3.200 | 3.250 | 3.175 | 3.220 | 14,004 | +0.05(+1.58%) |
Jul 20, 2016 | 3.175 | 3.310 | 3.167 | 3.170 | 30,258 | +0.00(+0.16%) |
Jul 19, 2016 | 3.205 | 3.295 | 3.150 | 3.165 | 94,140 | -0.09(-2.91%) |
Jul 18, 2016 | 3.301 | 3.310 | 3.260 | 3.260 | 1,718 | -0.19(-5.37%) |
Jul 15, 2016 | 3.250 | 3.445 | 3.230 | 3.445 | 6,230 | +0.24(+7.49%) |
Jul 14, 2016 | 3.200 | 3.205 | 3.200 | 3.205 | 2,602 | +0.01(+0.31%) |
Jul 13, 2016 | 3.225 | 3.305 | 3.195 | 3.195 | 9,088 | -0.06(-1.69%) |
Jul 12, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 3,222 | +0.03(+0.93%) |
Jul 11, 2016 | 3.375 | 3.375 | 3.220 | 3.220 | 3,404 | -0.13(-3.79%) |
Jul 08, 2016 | 3.300 | 3.400 | 3.185 | 3.347 | 4,356 | +0.16(+5.08%) |
Jul 07, 2016 | 3.230 | 3.230 | 3.185 | 3.185 | 1,200 | -0.04(-1.39%) |
Jul 05, 2016 | 3.240 | 3.256 | 3.230 | 3.230 | 3,382 | +0.04(+1.10%) |
Jul 01, 2016 | 3.320 | 3.195 | 3.195 | 3.195 | 6,000 | -0.13(-3.91%) |
Jun 30, 2016 | 3.210 | 3.325 | 3.210 | 3.325 | 1,012 | +0.08(+2.31%) |
Jun 29, 2016 | 3.255 | 3.325 | 3.225 | 3.250 | 10,522 | -0.10(-3.13%) |
Jun 28, 2016 | 3.195 | 3.355 | 3.195 | 3.355 | 3,266 | +0.15(+4.84%) |
Jun 27, 2016 | 3.440 | 3.500 | 3.200 | 3.200 | 5,088 | -0.19(-5.74%) |
Jun 24, 2016 | 3.190 | 3.395 | 3.125 | 3.395 | 24,804 | +0.17(+5.27%) |
Jun 23, 2016 | 3.290 | 3.290 | 3.225 | 3.225 | 18,446 | -0.05(-1.68%) |
Jun 22, 2016 | 3.225 | 3.335 | 3.225 | 3.280 | 24,158 | +0.07(+2.34%) |
Jun 20, 2016 | 3.260 | 3.260 | 3.205 | 3.205 | 160 | +0.00(+0.00%) |
Jun 17, 2016 | 3.385 | 3.385 | 3.205 | 3.205 | 4,692 | -0.27(-7.77%) |
Jun 16, 2016 | 3.320 | 3.475 | 3.308 | 3.475 | 11,486 | -0.02(-0.71%) |
Jun 15, 2016 | 3.375 | 3.500 | 3.290 | 3.500 | 3,354 | +0.09(+2.64%) |
Jun 14, 2016 | 3.375 | 3.410 | 3.312 | 3.410 | 4,274 | +0.05(+1.56%) |
Jun 13, 2016 | 3.300 | 3.480 | 3.300 | 3.357 | 3,224 | +0.10(+3.07%) |
Jun 09, 2016 | 3.300 | 3.300 | 3.250 | 3.257 | 200 | -0.18(-5.14%) |
Jun 07, 2016 | 3.500 | 3.500 | 3.405 | 3.434 | 10 | -0.07(-1.88%) |
Jun 06, 2016 | 3.420 | 3.500 | 3.400 | 3.500 | 6,972 | +0.10(+2.94%) |
May 27, 2016 | 3.450 | 3.450 | 3.400 | 3.400 | 134 | +0.01(+0.44%) |
May 24, 2016 | 3.425 | 3.425 | 3.340 | 3.385 | 10 | -0.04(-1.09%) |
May 23, 2016 | 3.425 | 3.425 | 3.422 | 3.422 | 726 | +0.12(+3.69%) |
May 20, 2016 | 3.445 | 3.445 | 3.301 | 3.301 | 2,432 | -0.12(-3.45%) |
May 19, 2016 | 3.419 | 3.419 | 3.419 | 3.419 | 826 | +0.04(+1.15%) |
May 17, 2016 | 3.435 | 3.380 | 3.380 | 3.380 | 5,600 | +0.00(+0.13%) |
May 16, 2016 | 3.376 | 3.376 | 3.376 | 3.376 | 446 | +0.00(+0.02%) |
May 13, 2016 | 3.380 | 3.380 | 3.375 | 3.375 | 800 | +0.02(+0.75%) |
May 12, 2016 | 3.360 | 3.425 | 3.350 | 3.350 | 1,554 | -0.10(-2.90%) |
May 11, 2016 | 3.376 | 3.450 | 3.376 | 3.450 | 824 | -0.05(-1.43%) |
May 10, 2016 | 3.473 | 3.500 | 3.430 | 3.500 | 5,234 | +0.05(+1.47%) |
May 09, 2016 | 3.449 | 3.449 | 3.449 | 3.449 | 294 | +0.04(+1.30%) |
May 06, 2016 | 3.447 | 3.447 | 3.405 | 3.405 | 3,414 | +0.00(+0.15%) |
May 04, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | -0.06(-1.59%) |
May 03, 2016 | 3.455 | 3.455 | 3.455 | 3.455 | 506 | -0.02(-0.51%) |