Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.823 | 3.911 | 3.823 | 3.867 | 56,866,260 | +0.03(+0.69%) |
Jul 28, 2016 | 3.867 | 3.893 | 3.805 | 3.840 | 62,552,712 | -0.04(-0.91%) |
Jul 27, 2016 | 3.823 | 3.902 | 3.805 | 3.875 | 69,365,680 | +0.04(+1.15%) |
Jul 26, 2016 | 3.770 | 3.884 | 3.699 | 3.831 | 154,877,248 | +0.18(+4.82%) |
Jul 25, 2016 | 3.708 | 3.726 | 3.638 | 3.655 | 68,729,840 | -0.05(-1.43%) |
Jul 22, 2016 | 3.673 | 3.717 | 3.655 | 3.708 | 36,292,376 | +0.04(+1.20%) |
Jul 21, 2016 | 3.673 | 3.699 | 3.660 | 3.664 | 45,130,804 | -0.02(-0.48%) |
Jul 20, 2016 | 3.673 | 3.699 | 3.646 | 3.682 | 48,760,676 | +0.01(+0.24%) |
Jul 19, 2016 | 3.664 | 3.691 | 3.646 | 3.673 | 58,727,864 | +0.00(+0.00%) |
Jul 18, 2016 | 3.655 | 3.691 | 3.646 | 3.673 | 48,971,356 | +0.01(+0.24%) |
Jul 15, 2016 | 3.664 | 3.664 | 3.629 | 3.664 | 46,566,676 | +0.02(+0.48%) |
Jul 14, 2016 | 3.620 | 3.660 | 3.611 | 3.646 | 51,925,696 | +0.04(+1.22%) |
Jul 13, 2016 | 3.611 | 3.629 | 3.585 | 3.602 | 56,385,064 | -0.01(-0.24%) |
Jul 12, 2016 | 3.646 | 3.673 | 3.602 | 3.611 | 68,206,424 | -0.04(-0.97%) |
Jul 11, 2016 | 3.638 | 3.664 | 3.611 | 3.646 | 60,597,896 | +0.02(+0.49%) |
Jul 08, 2016 | 3.567 | 3.638 | 3.550 | 3.629 | 78,110,880 | +0.08(+2.23%) |
Jul 07, 2016 | 3.523 | 3.576 | 3.514 | 3.550 | 97,969,808 | +0.08(+2.28%) |
Jul 05, 2016 | 3.488 | 3.488 | 3.454 | 3.470 | 68,361,368 | -0.03(-0.76%) |
Jul 01, 2016 | 3.479 | 3.497 | 3.497 | 3.497 | 62,899,864 | +0.02(+0.51%) |
Jun 30, 2016 | 3.462 | 3.506 | 3.444 | 3.479 | 50,046,300 | +0.03(+0.77%) |
Jun 29, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 53,909,132 | +0.08(+2.35%) |
Jun 28, 2016 | 3.356 | 3.391 | 3.338 | 3.373 | 70,124,240 | +0.06(+1.86%) |
Jun 27, 2016 | 3.391 | 3.409 | 3.294 | 3.312 | 106,289,696 | -0.11(-3.09%) |
Jun 24, 2016 | 3.426 | 3.506 | 3.400 | 3.417 | 119,052,112 | -0.11(-3.00%) |
Jun 23, 2016 | 3.497 | 3.532 | 3.488 | 3.523 | 58,539,728 | +0.04(+1.14%) |
Jun 22, 2016 | 3.506 | 3.514 | 3.462 | 3.484 | 55,892,156 | -0.02(-0.63%) |
Jun 21, 2016 | 3.497 | 3.501 | 3.470 | 3.506 | 47,233,576 | +0.00(+0.00%) |
Jun 20, 2016 | 3.470 | 3.514 | 3.470 | 3.506 | 45,723,364 | +0.05(+1.53%) |
Jun 17, 2016 | 3.479 | 3.497 | 3.444 | 3.453 | 63,891,944 | -0.02(-0.51%) |
Jun 16, 2016 | 3.435 | 3.479 | 3.409 | 3.470 | 59,518,680 | +0.03(+0.77%) |
Jun 15, 2016 | 3.444 | 3.488 | 3.435 | 3.444 | 64,117,924 | +0.00(+0.00%) |
Jun 14, 2016 | 3.435 | 3.470 | 3.417 | 3.444 | 39,639,680 | +0.01(+0.26%) |
Jun 13, 2016 | 3.444 | 3.479 | 3.435 | 3.435 | 42,461,320 | -0.02(-0.51%) |
Jun 10, 2016 | 3.488 | 3.506 | 3.453 | 3.453 | 47,470,764 | -0.06(-1.63%) |
Jun 09, 2016 | 3.497 | 3.514 | 3.479 | 3.510 | 25,349,406 | +0.01(+0.25%) |
Jun 08, 2016 | 3.514 | 3.532 | 3.497 | 3.501 | 21,329,074 | -0.01(-0.38%) |
Jun 07, 2016 | 3.523 | 3.536 | 3.497 | 3.514 | 24,446,258 | +0.00(+0.00%) |
Jun 06, 2016 | 3.523 | 3.550 | 3.514 | 3.514 | 24,131,544 | -0.01(-0.25%) |
Jun 03, 2016 | 3.532 | 3.541 | 3.497 | 3.523 | 31,718,474 | -0.01(-0.25%) |
Jun 02, 2016 | 3.532 | 3.558 | 3.514 | 3.532 | 20,004,746 | -0.01(-0.25%) |
Jun 01, 2016 | 3.523 | 3.541 | 3.497 | 3.541 | 45,790,944 | +0.00(+0.00%) |
May 31, 2016 | 3.488 | 3.541 | 3.488 | 3.541 | 39,507,556 | +0.05(+1.52%) |
May 27, 2016 | 3.506 | 3.488 | 3.488 | 3.488 | 25,331,586 | -0.02(-0.50%) |
May 26, 2016 | 3.523 | 3.541 | 3.488 | 3.506 | 28,252,792 | -0.02(-0.50%) |
May 25, 2016 | 3.479 | 3.523 | 3.479 | 3.523 | 42,353,868 | +0.04(+1.01%) |
May 24, 2016 | 3.444 | 3.506 | 3.444 | 3.488 | 39,944,012 | +0.04(+1.28%) |
May 23, 2016 | 3.453 | 3.479 | 3.444 | 3.444 | 26,486,786 | -0.03(-0.76%) |
May 20, 2016 | 3.444 | 3.479 | 3.435 | 3.470 | 46,551,116 | +0.03(+0.77%) |
May 19, 2016 | 3.409 | 3.453 | 3.400 | 3.444 | 36,031,892 | +0.02(+0.51%) |
May 18, 2016 | 3.426 | 3.435 | 3.391 | 3.426 | 21,848,004 | +0.00(+0.00%) |
May 17, 2016 | 3.444 | 3.457 | 3.417 | 3.426 | 33,018,054 | -0.02(-0.51%) |
May 16, 2016 | 3.435 | 3.462 | 3.417 | 3.444 | 26,583,690 | +0.02(+0.51%) |
May 13, 2016 | 3.444 | 3.479 | 3.426 | 3.426 | 26,902,600 | -0.02(-0.51%) |
May 12, 2016 | 3.470 | 3.479 | 3.435 | 3.444 | 27,174,906 | -0.02(-0.51%) |
May 11, 2016 | 3.488 | 3.506 | 3.462 | 3.462 | 15,358,464 | -0.04(-1.26%) |
May 10, 2016 | 3.462 | 3.506 | 3.444 | 3.506 | 27,915,434 | +0.04(+1.27%) |
May 09, 2016 | 3.453 | 3.479 | 3.444 | 3.462 | 24,650,214 | +0.00(+0.00%) |
May 06, 2016 | 3.400 | 3.470 | 3.400 | 3.462 | 32,103,412 | +0.04(+1.29%) |
May 05, 2016 | 3.426 | 3.462 | 3.417 | 3.417 | 21,652,968 | +0.00(+0.00%) |
May 04, 2016 | 3.470 | 3.479 | 3.409 | 3.417 | 51,406,796 | -0.06(-1.77%) |
May 03, 2016 | 3.497 | 3.514 | 3.453 | 3.479 | 38,956,632 | -0.02(-0.50%) |