Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.470 | 3.530 | 3.360 | 3.480 | 30,623 | +0.05(+1.46%) |
Jul 28, 2016 | 3.430 | 3.500 | 3.290 | 3.430 | 54,211 | +0.03(+0.88%) |
Jul 27, 2016 | 3.350 | 3.480 | 3.350 | 3.400 | 20,711 | +0.02(+0.59%) |
Jul 26, 2016 | 3.400 | 3.449 | 3.350 | 3.380 | 34,311 | -0.07(-2.03%) |
Jul 25, 2016 | 3.500 | 3.550 | 3.430 | 3.450 | 25,121 | -0.02(-0.58%) |
Jul 22, 2016 | 3.600 | 3.600 | 3.390 | 3.470 | 73,893 | -0.10(-2.80%) |
Jul 21, 2016 | 3.600 | 3.600 | 3.483 | 3.570 | 56,697 | -0.05(-1.38%) |
Jul 20, 2016 | 3.500 | 3.630 | 3.420 | 3.620 | 100,883 | +0.08(+2.26%) |
Jul 19, 2016 | 3.600 | 3.600 | 3.420 | 3.540 | 145,603 | -0.07(-1.94%) |
Jul 18, 2016 | 3.650 | 3.700 | 3.550 | 3.610 | 303,776 | -0.09(-2.43%) |
Jul 15, 2016 | 3.260 | 3.850 | 3.240 | 3.700 | 1,473,186 | +0.56(+17.83%) |
Jul 14, 2016 | 3.170 | 3.210 | 3.136 | 3.140 | 18,105 | -0.06(-1.88%) |
Jul 13, 2016 | 3.240 | 3.250 | 3.150 | 3.200 | 33,786 | -0.01(-0.31%) |
Jul 12, 2016 | 3.300 | 3.300 | 3.095 | 3.210 | 66,241 | -0.09(-2.73%) |
Jul 11, 2016 | 3.410 | 3.424 | 3.260 | 3.300 | 63,408 | -0.10(-2.94%) |
Jul 08, 2016 | 3.200 | 3.490 | 3.170 | 3.400 | 428,573 | +0.23(+7.26%) |
Jul 07, 2016 | 3.030 | 3.240 | 3.030 | 3.170 | 189,058 | +0.28(+9.69%) |
Jul 05, 2016 | 2.880 | 2.940 | 2.810 | 2.890 | 53,429 | +0.01(+0.35%) |
Jul 01, 2016 | 2.890 | 2.880 | 2.880 | 2.880 | 46,400 | +0.02(+0.70%) |
Jun 30, 2016 | 2.915 | 2.990 | 2.860 | 2.860 | 44,384 | -0.04(-1.38%) |
Jun 29, 2016 | 2.800 | 2.950 | 2.800 | 2.900 | 129,791 | +0.10(+3.57%) |
Jun 28, 2016 | 2.810 | 2.850 | 2.720 | 2.800 | 27,944 | +0.05(+1.82%) |
Jun 27, 2016 | 2.704 | 2.750 | 2.680 | 2.750 | 35,263 | +0.02(+0.73%) |
Jun 24, 2016 | 2.660 | 2.760 | 2.660 | 2.730 | 51,641 | -0.03(-1.09%) |
Jun 23, 2016 | 2.780 | 2.780 | 2.700 | 2.760 | 28,267 | +0.00(+0.00%) |
Jun 22, 2016 | 2.700 | 2.800 | 2.670 | 2.760 | 59,310 | +0.03(+1.10%) |
Jun 21, 2016 | 2.670 | 2.750 | 2.650 | 2.730 | 94,997 | +0.04(+1.49%) |
Jun 20, 2016 | 2.550 | 2.720 | 2.550 | 2.690 | 101,832 | +0.10(+3.86%) |
Jun 17, 2016 | 2.500 | 2.590 | 2.430 | 2.590 | 149,893 | +0.16(+6.58%) |
Jun 16, 2016 | 2.470 | 2.530 | 2.380 | 2.430 | 89,015 | -0.02(-0.82%) |
Jun 15, 2016 | 2.360 | 2.530 | 2.328 | 2.450 | 137,023 | +0.13(+5.60%) |
Jun 14, 2016 | 2.250 | 2.330 | 2.240 | 2.320 | 11,423 | +0.08(+3.57%) |
Jun 13, 2016 | 2.210 | 2.250 | 2.210 | 2.240 | 28,843 | +0.04(+1.82%) |
Jun 10, 2016 | 2.230 | 2.230 | 2.200 | 2.200 | 63,164 | -0.08(-3.51%) |
Jun 09, 2016 | 2.300 | 2.380 | 2.270 | 2.280 | 37,812 | -0.05(-2.15%) |
Jun 08, 2016 | 2.450 | 2.450 | 2.300 | 2.330 | 25,093 | -0.08(-3.32%) |
Jun 07, 2016 | 2.400 | 2.450 | 2.400 | 2.410 | 18,174 | +0.01(+0.42%) |
Jun 06, 2016 | 2.430 | 2.442 | 2.400 | 2.400 | 5,696 | -0.04(-1.64%) |
Jun 03, 2016 | 2.410 | 2.480 | 2.400 | 2.440 | 5,767 | -0.01(-0.41%) |
Jun 02, 2016 | 2.430 | 2.500 | 2.430 | 2.450 | 5,993 | +0.00(+0.00%) |
Jun 01, 2016 | 2.400 | 2.470 | 2.400 | 2.450 | 17,956 | +0.03(+1.38%) |
May 31, 2016 | 2.430 | 2.450 | 2.400 | 2.417 | 15,955 | -0.00(-0.14%) |
May 27, 2016 | 2.430 | 2.420 | 2.420 | 2.420 | 20,400 | +0.00(+0.00%) |
May 26, 2016 | 2.490 | 2.490 | 2.420 | 2.420 | 429 | +0.00(+0.00%) |
May 25, 2016 | 2.350 | 2.500 | 2.350 | 2.420 | 17,738 | +0.01(+0.41%) |
May 24, 2016 | 2.400 | 2.410 | 2.385 | 2.410 | 5,683 | +0.01(+0.42%) |
May 23, 2016 | 2.380 | 2.410 | 2.380 | 2.400 | 20,139 | +0.00(+0.00%) |
May 20, 2016 | 2.449 | 2.480 | 2.360 | 2.400 | 8,646 | -0.07(-2.83%) |
May 19, 2016 | 2.480 | 2.480 | 2.386 | 2.470 | 1,238 | +0.01(+0.41%) |
May 18, 2016 | 2.350 | 2.490 | 2.350 | 2.460 | 27,613 | +0.08(+3.36%) |
May 17, 2016 | 2.490 | 2.550 | 2.370 | 2.380 | 9,028 | -0.14(-5.56%) |
May 16, 2016 | 2.410 | 2.540 | 2.380 | 2.520 | 63,179 | +0.11(+4.56%) |
May 13, 2016 | 2.390 | 2.410 | 2.240 | 2.410 | 41,772 | -0.03(-1.23%) |
May 12, 2016 | 2.500 | 2.500 | 2.400 | 2.440 | 8,816 | -0.02(-0.81%) |
May 11, 2016 | 2.490 | 2.490 | 2.369 | 2.460 | 8,786 | -0.02(-0.81%) |
May 10, 2016 | 2.480 | 2.480 | 2.410 | 2.480 | 33,828 | +0.00(+0.00%) |
May 09, 2016 | 2.430 | 2.480 | 2.430 | 2.480 | 12,014 | +0.08(+3.33%) |
May 06, 2016 | 2.390 | 2.430 | 2.390 | 2.400 | 5,032 | +0.00(+0.00%) |
May 05, 2016 | 2.390 | 2.430 | 2.390 | 2.400 | 3,800 | +0.00(+0.00%) |
May 04, 2016 | 2.390 | 2.440 | 2.390 | 2.400 | 5,502 | +0.00(+0.00%) |
May 03, 2016 | 2.360 | 2.420 | 2.360 | 2.400 | 3,919 | +0.02(+0.84%) |