Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.090 | 3.137 | 3.000 | 3.066 | 296,632 | -0.05(-1.66%) |
Jul 28, 2016 | 3.161 | 3.194 | 3.090 | 3.118 | 121,832 | -0.01(-0.45%) |
Jul 27, 2016 | 3.066 | 3.151 | 3.000 | 3.132 | 108,319 | +0.07(+2.12%) |
Jul 26, 2016 | 3.030 | 3.171 | 3.030 | 3.067 | 115,088 | +0.05(+1.56%) |
Jul 25, 2016 | 3.077 | 3.091 | 2.962 | 3.021 | 119,088 | -0.08(-2.72%) |
Jul 22, 2016 | 3.204 | 3.241 | 3.067 | 3.105 | 90,400 | -0.05(-1.49%) |
Jul 21, 2016 | 3.171 | 3.279 | 3.125 | 3.152 | 103,148 | +0.00(+0.00%) |
Jul 20, 2016 | 3.161 | 3.166 | 3.100 | 3.152 | 94,713 | -0.01(-0.30%) |
Jul 19, 2016 | 3.105 | 3.282 | 3.086 | 3.161 | 245,110 | +0.04(+1.20%) |
Jul 18, 2016 | 3.223 | 3.245 | 3.110 | 3.124 | 264,978 | -0.09(-2.92%) |
Jul 15, 2016 | 3.260 | 3.288 | 3.199 | 3.218 | 81,106 | -0.07(-2.00%) |
Jul 14, 2016 | 3.312 | 3.321 | 3.247 | 3.284 | 76,636 | -0.03(-0.99%) |
Jul 13, 2016 | 3.406 | 3.439 | 3.274 | 3.316 | 85,608 | -0.11(-3.29%) |
Jul 12, 2016 | 3.396 | 3.509 | 3.396 | 3.429 | 93,491 | +0.04(+1.25%) |
Jul 11, 2016 | 3.387 | 3.429 | 3.345 | 3.387 | 142,677 | -0.03(-0.96%) |
Jul 08, 2016 | 3.457 | 3.420 | 3.420 | 3.420 | 159,669 | +0.00(+0.00%) |
Jul 07, 2016 | 3.378 | 3.442 | 3.349 | 3.420 | 200,088 | +0.05(+1.53%) |
Jul 06, 2016 | 3.284 | 3.392 | 3.232 | 3.368 | 64,553 | +0.07(+2.14%) |
Jul 05, 2016 | 3.359 | 3.429 | 3.255 | 3.298 | 242,366 | -0.11(-3.31%) |
Jul 01, 2016 | 3.392 | 3.410 | 3.410 | 3.410 | 115,592 | -0.00(-0.14%) |
Jun 30, 2016 | 3.453 | 3.476 | 3.368 | 3.415 | 183,107 | -0.05(-1.49%) |
Jun 29, 2016 | 3.392 | 3.500 | 3.298 | 3.467 | 171,256 | +0.04(+1.23%) |
Jun 28, 2016 | 3.302 | 3.429 | 3.302 | 3.424 | 128,576 | +0.18(+5.54%) |
Jun 27, 2016 | 3.381 | 3.400 | 3.170 | 3.245 | 181,715 | -0.14(-4.03%) |
Jun 24, 2016 | 3.320 | 3.428 | 3.301 | 3.381 | 271,489 | -0.04(-1.10%) |
Jun 23, 2016 | 3.423 | 3.602 | 3.381 | 3.418 | 347,312 | +0.01(+0.28%) |
Jun 22, 2016 | 3.442 | 3.451 | 3.376 | 3.409 | 106,482 | +0.00(+0.14%) |
Jun 21, 2016 | 3.404 | 3.442 | 3.381 | 3.404 | 166,584 | -0.05(-1.36%) |
Jun 20, 2016 | 3.508 | 3.508 | 3.387 | 3.451 | 131,024 | -0.05(-1.34%) |
Jun 17, 2016 | 3.395 | 3.508 | 3.348 | 3.498 | 153,315 | +0.16(+4.93%) |
Jun 16, 2016 | 3.254 | 3.423 | 3.231 | 3.334 | 99,955 | +0.08(+2.45%) |
Jun 15, 2016 | 3.231 | 3.306 | 3.194 | 3.254 | 93,132 | +0.01(+0.29%) |
Jun 14, 2016 | 3.198 | 3.285 | 3.198 | 3.245 | 111,732 | +0.02(+0.73%) |
Jun 13, 2016 | 3.254 | 3.301 | 3.193 | 3.221 | 196,092 | -0.03(-0.87%) |
Jun 10, 2016 | 3.362 | 3.441 | 3.198 | 3.249 | 400,239 | -0.10(-3.08%) |
Jun 09, 2016 | 3.310 | 3.390 | 3.310 | 3.353 | 251,447 | +0.00(+0.00%) |
Jun 08, 2016 | 3.470 | 3.494 | 3.339 | 3.353 | 186,918 | -0.12(-3.38%) |
Jun 07, 2016 | 3.465 | 3.494 | 3.419 | 3.470 | 129,761 | -0.00(-0.14%) |
Jun 06, 2016 | 3.465 | 3.512 | 3.423 | 3.475 | 157,542 | +0.04(+1.23%) |
Jun 03, 2016 | 3.442 | 3.479 | 3.433 | 3.433 | 125,975 | -0.03(-0.81%) |
Jun 02, 2016 | 3.414 | 3.494 | 3.334 | 3.461 | 151,051 | +0.01(+0.41%) |
Jun 01, 2016 | 3.292 | 3.451 | 3.240 | 3.447 | 200,854 | +0.15(+4.71%) |
May 31, 2016 | 3.240 | 3.404 | 3.233 | 3.292 | 207,820 | +0.03(+0.86%) |
May 27, 2016 | 3.160 | 3.264 | 3.264 | 3.264 | 113,295 | +0.12(+3.89%) |
May 26, 2016 | 3.066 | 3.282 | 3.066 | 3.141 | 280,493 | +0.07(+2.18%) |
May 25, 2016 | 3.070 | 3.112 | 3.045 | 3.074 | 175,139 | +0.01(+0.31%) |
May 24, 2016 | 3.037 | 3.084 | 2.934 | 3.065 | 130,702 | +0.06(+1.87%) |
May 23, 2016 | 2.901 | 3.107 | 2.901 | 3.009 | 162,864 | +0.06(+2.07%) |
May 20, 2016 | 2.943 | 3.037 | 2.920 | 2.948 | 129,449 | +0.00(+0.16%) |
May 19, 2016 | 2.896 | 2.976 | 2.826 | 2.943 | 143,095 | +0.01(+0.32%) |
May 18, 2016 | 2.920 | 2.966 | 2.901 | 2.934 | 183,046 | -0.00(-0.16%) |
May 17, 2016 | 2.981 | 2.981 | 2.913 | 2.938 | 144,303 | +0.02(+0.64%) |
May 16, 2016 | 2.905 | 2.971 | 2.905 | 2.920 | 214,127 | +0.05(+1.80%) |
May 13, 2016 | 2.873 | 2.957 | 2.826 | 2.868 | 279,000 | -0.04(-1.45%) |
May 12, 2016 | 3.060 | 3.060 | 2.859 | 2.910 | 155,332 | -0.11(-3.73%) |
May 11, 2016 | 2.962 | 3.109 | 2.910 | 3.023 | 126,087 | +0.11(+3.70%) |
May 10, 2016 | 2.915 | 3.001 | 2.863 | 2.915 | 271,298 | +0.03(+0.98%) |
May 09, 2016 | 3.037 | 3.056 | 2.840 | 2.887 | 223,719 | -0.18(-5.82%) |
May 06, 2016 | 3.074 | 3.168 | 3.051 | 3.065 | 97,744 | -0.01(-0.46%) |
May 05, 2016 | 3.117 | 3.168 | 3.056 | 3.079 | 129,944 | +0.03(+1.08%) |
May 04, 2016 | 3.084 | 3.154 | 2.982 | 3.046 | 91,793 | -0.04(-1.22%) |
May 03, 2016 | 3.027 | 3.093 | 2.943 | 3.084 | 187,430 | +0.03(+1.08%) |