Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.771 | 3.858 | 3.771 | 3.815 | 57,641,432 | +0.03(+0.69%) |
Jul 28, 2016 | 3.815 | 3.841 | 3.754 | 3.789 | 63,405,400 | -0.03(-0.91%) |
Jul 27, 2016 | 3.771 | 3.849 | 3.754 | 3.823 | 70,311,232 | +0.04(+1.15%) |
Jul 26, 2016 | 3.719 | 3.832 | 3.650 | 3.780 | 156,988,464 | +0.17(+4.82%) |
Jul 25, 2016 | 3.658 | 3.676 | 3.589 | 3.606 | 69,666,736 | -0.05(-1.42%) |
Jul 22, 2016 | 3.624 | 3.667 | 3.606 | 3.658 | 36,787,092 | +0.04(+1.20%) |
Jul 21, 2016 | 3.624 | 3.650 | 3.610 | 3.615 | 45,746,004 | -0.02(-0.48%) |
Jul 20, 2016 | 3.624 | 3.650 | 3.597 | 3.632 | 49,425,356 | +0.01(+0.24%) |
Jul 19, 2016 | 3.615 | 3.641 | 3.597 | 3.624 | 59,528,412 | +0.00(+0.00%) |
Jul 18, 2016 | 3.606 | 3.641 | 3.597 | 3.624 | 49,638,908 | +0.01(+0.24%) |
Jul 15, 2016 | 3.615 | 3.615 | 3.580 | 3.615 | 47,201,448 | +0.02(+0.48%) |
Jul 14, 2016 | 3.571 | 3.610 | 3.563 | 3.597 | 52,633,520 | +0.04(+1.22%) |
Jul 13, 2016 | 3.563 | 3.580 | 3.537 | 3.554 | 57,153,676 | -0.01(-0.24%) |
Jul 12, 2016 | 3.597 | 3.624 | 3.554 | 3.563 | 69,136,176 | -0.03(-0.97%) |
Jul 11, 2016 | 3.589 | 3.615 | 3.563 | 3.597 | 61,423,932 | +0.02(+0.49%) |
Jul 08, 2016 | 3.519 | 3.589 | 3.502 | 3.580 | 79,175,648 | +0.08(+2.23%) |
Jul 07, 2016 | 3.476 | 3.528 | 3.467 | 3.502 | 99,305,280 | +0.08(+2.28%) |
Jul 05, 2016 | 3.441 | 3.441 | 3.407 | 3.424 | 69,293,232 | -0.03(-0.76%) |
Jul 01, 2016 | 3.432 | 3.450 | 3.450 | 3.450 | 63,757,284 | +0.02(+0.51%) |
Jun 30, 2016 | 3.415 | 3.458 | 3.398 | 3.432 | 50,728,508 | +0.03(+0.77%) |
Jun 29, 2016 | 3.363 | 3.424 | 3.354 | 3.406 | 54,643,992 | +0.08(+2.35%) |
Jun 28, 2016 | 3.311 | 3.345 | 3.293 | 3.328 | 71,080,136 | +0.06(+1.86%) |
Jun 27, 2016 | 3.345 | 3.363 | 3.250 | 3.267 | 107,738,584 | -0.10(-3.09%) |
Jun 24, 2016 | 3.380 | 3.458 | 3.354 | 3.372 | 120,674,968 | -0.10(-3.00%) |
Jun 23, 2016 | 3.450 | 3.484 | 3.441 | 3.476 | 59,337,712 | +0.04(+1.14%) |
Jun 22, 2016 | 3.458 | 3.467 | 3.415 | 3.437 | 56,654,048 | -0.02(-0.63%) |
Jun 21, 2016 | 3.450 | 3.454 | 3.424 | 3.458 | 47,877,440 | +0.00(+0.00%) |
Jun 20, 2016 | 3.424 | 3.467 | 3.424 | 3.458 | 46,346,640 | +0.05(+1.53%) |
Jun 17, 2016 | 3.432 | 3.450 | 3.398 | 3.406 | 64,762,884 | -0.02(-0.51%) |
Jun 16, 2016 | 3.389 | 3.432 | 3.363 | 3.424 | 60,330,008 | +0.03(+0.77%) |
Jun 15, 2016 | 3.398 | 3.441 | 3.389 | 3.398 | 64,991,948 | +0.00(+0.00%) |
Jun 14, 2016 | 3.389 | 3.424 | 3.372 | 3.398 | 40,180,024 | +0.01(+0.26%) |
Jun 13, 2016 | 3.398 | 3.432 | 3.389 | 3.389 | 43,040,132 | -0.02(-0.51%) |
Jun 10, 2016 | 3.441 | 3.458 | 3.406 | 3.406 | 48,117,864 | -0.06(-1.63%) |
Jun 09, 2016 | 3.450 | 3.467 | 3.432 | 3.463 | 25,694,956 | +0.01(+0.25%) |
Jun 08, 2016 | 3.467 | 3.484 | 3.450 | 3.454 | 21,619,820 | -0.01(-0.38%) |
Jun 07, 2016 | 3.476 | 3.489 | 3.450 | 3.467 | 24,779,496 | +0.00(+0.00%) |
Jun 06, 2016 | 3.476 | 3.502 | 3.467 | 3.467 | 24,460,492 | -0.01(-0.25%) |
Jun 03, 2016 | 3.484 | 3.493 | 3.450 | 3.476 | 32,150,844 | -0.01(-0.25%) |
Jun 02, 2016 | 3.484 | 3.511 | 3.467 | 3.484 | 20,277,440 | -0.01(-0.25%) |
Jun 01, 2016 | 3.476 | 3.493 | 3.450 | 3.493 | 46,415,144 | +0.00(+0.00%) |
May 31, 2016 | 3.441 | 3.493 | 3.441 | 3.493 | 40,046,104 | +0.05(+1.51%) |
May 27, 2016 | 3.458 | 3.441 | 3.441 | 3.441 | 25,676,894 | -0.02(-0.50%) |
May 26, 2016 | 3.476 | 3.493 | 3.441 | 3.458 | 28,637,920 | -0.02(-0.50%) |
May 25, 2016 | 3.432 | 3.476 | 3.432 | 3.476 | 42,931,212 | +0.03(+1.01%) |
May 24, 2016 | 3.398 | 3.458 | 3.398 | 3.441 | 40,488,508 | +0.04(+1.28%) |
May 23, 2016 | 3.406 | 3.432 | 3.398 | 3.398 | 26,847,840 | -0.03(-0.76%) |
May 20, 2016 | 3.398 | 3.432 | 3.389 | 3.424 | 47,185,680 | +0.03(+0.77%) |
May 19, 2016 | 3.363 | 3.406 | 3.354 | 3.398 | 36,523,060 | +0.02(+0.51%) |
May 18, 2016 | 3.380 | 3.389 | 3.345 | 3.380 | 22,145,824 | +0.00(+0.00%) |
May 17, 2016 | 3.398 | 3.411 | 3.372 | 3.380 | 33,468,140 | -0.02(-0.51%) |
May 16, 2016 | 3.389 | 3.415 | 3.372 | 3.398 | 26,946,064 | +0.02(+0.51%) |
May 13, 2016 | 3.398 | 3.432 | 3.380 | 3.380 | 27,269,322 | -0.02(-0.51%) |
May 12, 2016 | 3.424 | 3.432 | 3.389 | 3.398 | 27,545,340 | -0.02(-0.51%) |
May 11, 2016 | 3.441 | 3.458 | 3.415 | 3.415 | 15,567,822 | -0.04(-1.26%) |
May 10, 2016 | 3.415 | 3.458 | 3.398 | 3.458 | 28,295,962 | +0.04(+1.27%) |
May 09, 2016 | 3.406 | 3.432 | 3.398 | 3.415 | 24,986,234 | +0.00(+0.00%) |
May 06, 2016 | 3.354 | 3.424 | 3.354 | 3.415 | 32,541,028 | +0.04(+1.29%) |
May 05, 2016 | 3.380 | 3.415 | 3.372 | 3.372 | 21,948,130 | +0.00(+0.00%) |
May 04, 2016 | 3.424 | 3.432 | 3.363 | 3.372 | 52,107,548 | -0.06(-1.77%) |
May 03, 2016 | 3.450 | 3.467 | 3.406 | 3.432 | 39,487,668 | -0.02(-0.50%) |