Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.349 | 4.369 | 4.303 | 4.334 | 1,240,761 | +0.03(+0.70%) |
Jul 28, 2016 | 4.310 | 4.328 | 4.243 | 4.304 | 1,870,680 | +0.03(+0.68%) |
Jul 27, 2016 | 4.313 | 4.338 | 4.229 | 4.275 | 1,719,861 | +0.09(+2.21%) |
Jul 26, 2016 | 4.169 | 4.218 | 4.124 | 4.182 | 1,024,702 | +0.03(+0.73%) |
Jul 25, 2016 | 4.149 | 4.169 | 4.117 | 4.152 | 484,480 | -0.02(-0.42%) |
Jul 22, 2016 | 4.091 | 4.169 | 4.066 | 4.169 | 958,929 | +0.07(+1.69%) |
Jul 21, 2016 | 4.165 | 4.181 | 4.070 | 4.100 | 1,128,691 | -0.06(-1.54%) |
Jul 20, 2016 | 4.084 | 4.186 | 4.084 | 4.165 | 1,882,919 | +0.15(+3.74%) |
Jul 19, 2016 | 4.010 | 4.033 | 3.993 | 4.015 | 619,240 | -0.02(-0.44%) |
Jul 18, 2016 | 3.962 | 4.045 | 3.962 | 4.032 | 1,296,369 | +0.07(+1.87%) |
Jul 15, 2016 | 3.993 | 4.005 | 3.923 | 3.958 | 987,380 | -0.01(-0.34%) |
Jul 14, 2016 | 3.957 | 3.992 | 3.935 | 3.972 | 1,272,590 | +0.08(+2.08%) |
Jul 13, 2016 | 3.909 | 3.926 | 3.886 | 3.891 | 924,882 | +0.00(+0.10%) |
Jul 12, 2016 | 3.851 | 3.902 | 3.841 | 3.887 | 2,072,528 | +0.09(+2.44%) |
Jul 11, 2016 | 3.760 | 3.819 | 3.760 | 3.795 | 1,635,606 | +0.06(+1.67%) |
Jul 08, 2016 | 3.615 | 3.736 | 3.560 | 3.732 | 3,825,974 | +0.17(+4.84%) |
Jul 07, 2016 | 3.554 | 3.613 | 3.527 | 3.560 | 2,036,664 | +0.00(+0.03%) |
Jul 06, 2016 | 3.460 | 3.564 | 3.421 | 3.559 | 1,821,817 | +0.06(+1.78%) |
Jul 05, 2016 | 3.530 | 3.530 | 3.462 | 3.496 | 1,131,669 | -0.08(-2.22%) |
Jul 01, 2016 | 3.546 | 3.576 | 3.576 | 3.576 | 2,134,605 | +0.03(+0.72%) |
Jun 30, 2016 | 3.460 | 3.550 | 3.438 | 3.550 | 1,457,928 | +0.11(+3.29%) |
Jun 29, 2016 | 3.354 | 3.448 | 3.351 | 3.437 | 1,241,171 | +0.16(+4.81%) |
Jun 28, 2016 | 3.206 | 3.281 | 3.191 | 3.279 | 2,312,992 | +0.17(+5.45%) |
Jun 27, 2016 | 3.241 | 3.241 | 3.066 | 3.110 | 2,495,373 | -0.19(-5.89%) |
Jun 24, 2016 | 3.326 | 3.515 | 3.278 | 3.305 | 4,593,108 | -0.43(-11.57%) |
Jun 23, 2016 | 3.643 | 3.737 | 3.618 | 3.737 | 2,051,449 | +0.15(+4.32%) |
Jun 22, 2016 | 3.643 | 3.662 | 3.575 | 3.582 | 1,665,721 | -0.04(-1.05%) |
Jun 21, 2016 | 3.569 | 3.643 | 3.569 | 3.620 | 1,394,690 | +0.07(+1.89%) |
Jun 20, 2016 | 3.612 | 3.639 | 3.551 | 3.553 | 1,814,979 | +0.05(+1.56%) |
Jun 17, 2016 | 3.562 | 3.562 | 3.458 | 3.498 | 1,133,055 | -0.08(-2.36%) |
Jun 16, 2016 | 3.498 | 3.590 | 3.443 | 3.583 | 988,715 | +0.02(+0.63%) |
Jun 15, 2016 | 3.608 | 3.616 | 3.545 | 3.561 | 1,130,334 | -0.02(-0.44%) |
Jun 14, 2016 | 3.555 | 3.597 | 3.505 | 3.576 | 1,438,337 | +0.01(+0.36%) |
Jun 13, 2016 | 3.608 | 3.644 | 3.556 | 3.564 | 1,893,237 | -0.11(-3.02%) |
Jun 10, 2016 | 3.669 | 3.714 | 3.645 | 3.675 | 1,094,069 | -0.10(-2.61%) |
Jun 09, 2016 | 3.724 | 3.780 | 3.705 | 3.773 | 850,638 | +0.00(+0.13%) |
Jun 08, 2016 | 3.748 | 3.784 | 3.726 | 3.768 | 1,047,630 | +0.03(+0.73%) |
Jun 07, 2016 | 3.734 | 3.771 | 3.734 | 3.741 | 747,204 | +0.04(+1.03%) |
Jun 06, 2016 | 3.692 | 3.736 | 3.689 | 3.703 | 522,973 | +0.04(+0.98%) |
Jun 03, 2016 | 3.681 | 3.701 | 3.622 | 3.667 | 684,028 | -0.04(-0.97%) |
Jun 02, 2016 | 3.710 | 3.710 | 3.616 | 3.703 | 662,487 | -0.01(-0.37%) |
Jun 01, 2016 | 3.696 | 3.744 | 3.693 | 3.717 | 1,048,995 | -0.03(-0.80%) |
May 31, 2016 | 3.751 | 3.757 | 3.679 | 3.746 | 1,221,673 | +0.02(+0.41%) |
May 27, 2016 | 3.659 | 3.731 | 3.731 | 3.731 | 1,280,352 | +0.06(+1.63%) |
May 26, 2016 | 3.648 | 3.686 | 3.617 | 3.671 | 964,330 | +0.03(+0.71%) |
May 25, 2016 | 3.615 | 3.668 | 3.593 | 3.646 | 2,046,993 | +0.08(+2.16%) |
May 24, 2016 | 3.424 | 3.578 | 3.424 | 3.569 | 2,708,433 | +0.20(+5.93%) |
May 23, 2016 | 3.398 | 3.427 | 3.365 | 3.369 | 566,846 | -0.01(-0.37%) |
May 20, 2016 | 3.334 | 3.415 | 3.324 | 3.382 | 1,569,884 | +0.10(+3.09%) |
May 19, 2016 | 3.306 | 3.314 | 3.214 | 3.280 | 1,045,812 | -0.06(-1.75%) |
May 18, 2016 | 3.277 | 3.405 | 3.277 | 3.339 | 1,204,948 | +0.03(+0.79%) |
May 17, 2016 | 3.405 | 3.429 | 3.286 | 3.312 | 1,139,801 | -0.09(-2.69%) |
May 16, 2016 | 3.302 | 3.435 | 3.287 | 3.404 | 735,858 | +0.12(+3.71%) |
May 13, 2016 | 3.305 | 3.370 | 3.268 | 3.282 | 873,832 | -0.04(-1.17%) |
May 12, 2016 | 3.377 | 3.377 | 3.254 | 3.321 | 1,332,244 | -0.03(-0.79%) |
May 11, 2016 | 3.386 | 3.447 | 3.346 | 3.347 | 896,749 | -0.07(-1.91%) |
May 10, 2016 | 3.336 | 3.417 | 3.308 | 3.413 | 1,302,170 | +0.13(+4.01%) |
May 09, 2016 | 3.301 | 3.334 | 3.281 | 3.281 | 972,605 | -0.00(-0.09%) |
May 06, 2016 | 3.158 | 3.287 | 3.158 | 3.284 | 1,009,835 | +0.07(+2.12%) |
May 05, 2016 | 3.238 | 3.263 | 3.197 | 3.216 | 1,105,282 | -0.00(-0.03%) |
May 04, 2016 | 3.193 | 3.240 | 3.186 | 3.217 | 1,163,621 | -0.03(-1.02%) |
May 03, 2016 | 3.274 | 3.287 | 3.212 | 3.250 | 794,301 | -0.08(-2.40%) |