Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.690 | 3.860 | 3.674 | 3.700 | 247,543 | +0.00(+0.00%) |
Jul 28, 2016 | 3.930 | 3.990 | 3.620 | 3.700 | 69,293 | -0.21(-5.37%) |
Jul 27, 2016 | 4.100 | 4.880 | 3.800 | 3.910 | 199,856 | +0.54(+16.02%) |
Jul 26, 2016 | 3.380 | 3.400 | 3.350 | 3.370 | 25,519 | -0.02(-0.59%) |
Jul 25, 2016 | 3.320 | 3.550 | 3.320 | 3.390 | 10,858 | +0.03(+0.89%) |
Jul 22, 2016 | 3.260 | 3.440 | 3.210 | 3.360 | 22,028 | +0.07(+2.13%) |
Jul 21, 2016 | 3.340 | 3.340 | 3.290 | 3.290 | 4,370 | -0.06(-1.79%) |
Jul 20, 2016 | 3.146 | 3.480 | 3.146 | 3.350 | 19,975 | +0.12(+3.72%) |
Jul 19, 2016 | 3.280 | 3.331 | 3.200 | 3.230 | 35,093 | -0.09(-2.71%) |
Jul 18, 2016 | 3.420 | 3.420 | 3.292 | 3.320 | 23,596 | -0.10(-2.92%) |
Jul 15, 2016 | 3.560 | 3.560 | 3.410 | 3.420 | 7,249 | -0.13(-3.66%) |
Jul 14, 2016 | 3.730 | 3.730 | 3.550 | 3.550 | 33,865 | -0.14(-3.79%) |
Jul 13, 2016 | 3.750 | 3.800 | 3.600 | 3.690 | 15,322 | -0.05(-1.34%) |
Jul 12, 2016 | 3.820 | 3.943 | 3.733 | 3.740 | 29,350 | -0.06(-1.58%) |
Jul 11, 2016 | 3.800 | 3.900 | 3.630 | 3.800 | 41,828 | +0.05(+1.33%) |
Jul 08, 2016 | 3.620 | 3.800 | 3.660 | 3.750 | 13,822 | +0.09(+2.46%) |
Jul 07, 2016 | 3.774 | 3.774 | 3.618 | 3.660 | 6,259 | +0.11(+3.10%) |
Jul 05, 2016 | 3.453 | 3.570 | 3.453 | 3.550 | 3,310 | -0.05(-1.39%) |
Jul 01, 2016 | 3.550 | 3.600 | 3.600 | 3.600 | 10,900 | +0.04(+1.12%) |
Jun 30, 2016 | 3.550 | 3.660 | 3.550 | 3.560 | 12,579 | +0.06(+1.71%) |
Jun 29, 2016 | 3.480 | 3.500 | 3.480 | 3.500 | 3,306 | +0.02(+0.57%) |
Jun 28, 2016 | 3.480 | 3.490 | 3.412 | 3.480 | 6,604 | +0.00(+0.00%) |
Jun 27, 2016 | 3.724 | 3.724 | 3.450 | 3.480 | 24,332 | -0.17(-4.66%) |
Jun 24, 2016 | 3.660 | 3.720 | 3.650 | 3.650 | 5,724 | -0.08(-2.14%) |
Jun 23, 2016 | 3.610 | 3.790 | 3.590 | 3.730 | 38,127 | +0.14(+3.90%) |
Jun 22, 2016 | 3.570 | 3.640 | 3.550 | 3.590 | 17,919 | -0.01(-0.28%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.550 | 3.600 | 2,973 | +0.00(+0.00%) |
Jun 20, 2016 | 3.550 | 3.640 | 3.515 | 3.600 | 18,719 | +0.11(+3.15%) |
Jun 17, 2016 | 3.500 | 3.560 | 3.450 | 3.490 | 10,286 | -0.02(-0.57%) |
Jun 16, 2016 | 3.570 | 3.570 | 3.350 | 3.510 | 8,387 | -0.04(-1.13%) |
Jun 15, 2016 | 3.270 | 3.550 | 3.270 | 3.550 | 11,447 | +0.05(+1.43%) |
Jun 14, 2016 | 3.540 | 3.600 | 3.440 | 3.500 | 18,908 | -0.05(-1.41%) |
Jun 13, 2016 | 3.550 | 3.710 | 3.550 | 3.550 | 30,128 | -0.03(-0.84%) |
Jun 10, 2016 | 3.670 | 3.700 | 3.550 | 3.580 | 13,065 | -0.11(-2.98%) |
Jun 09, 2016 | 3.900 | 3.900 | 3.610 | 3.690 | 16,560 | -0.11(-2.89%) |
Jun 08, 2016 | 3.870 | 3.900 | 3.760 | 3.800 | 21,013 | -0.06(-1.55%) |
Jun 07, 2016 | 3.550 | 3.980 | 3.550 | 3.860 | 46,609 | +0.28(+7.82%) |
Jun 06, 2016 | 3.540 | 3.580 | 3.452 | 3.580 | 24,795 | +0.07(+1.99%) |
Jun 03, 2016 | 3.325 | 3.540 | 3.300 | 3.510 | 18,800 | +0.09(+2.63%) |
Jun 02, 2016 | 3.250 | 3.530 | 3.240 | 3.420 | 51,040 | +0.10(+3.01%) |
Jun 01, 2016 | 3.410 | 3.470 | 3.300 | 3.320 | 27,701 | -0.07(-2.06%) |
May 31, 2016 | 3.360 | 3.460 | 3.240 | 3.390 | 21,988 | +0.04(+1.19%) |
May 27, 2016 | 3.330 | 3.350 | 3.350 | 3.350 | 49,500 | +0.06(+1.82%) |
May 26, 2016 | 3.500 | 3.865 | 3.290 | 3.290 | 808,851 | -0.19(-5.46%) |
May 25, 2016 | 3.380 | 3.600 | 3.380 | 3.480 | 114,580 | +0.16(+4.82%) |
May 24, 2016 | 3.450 | 3.460 | 3.200 | 3.320 | 30,324 | -0.09(-2.64%) |
May 23, 2016 | 3.310 | 3.510 | 3.310 | 3.410 | 25,082 | +0.11(+3.33%) |
May 20, 2016 | 3.300 | 3.310 | 3.170 | 3.300 | 45,778 | +0.12(+3.77%) |
May 19, 2016 | 3.150 | 3.230 | 3.130 | 3.180 | 16,677 | +0.01(+0.32%) |
May 18, 2016 | 3.180 | 3.200 | 3.115 | 3.170 | 26,771 | +0.05(+1.60%) |
May 17, 2016 | 3.250 | 3.250 | 3.110 | 3.120 | 28,699 | -0.07(-2.19%) |
May 16, 2016 | 3.150 | 3.300 | 3.000 | 3.190 | 42,427 | +0.08(+2.57%) |
May 13, 2016 | 3.160 | 3.240 | 3.070 | 3.110 | 43,931 | -0.08(-2.51%) |
May 12, 2016 | 3.460 | 3.460 | 3.190 | 3.190 | 60,318 | -0.10(-3.04%) |
May 11, 2016 | 3.590 | 3.599 | 3.280 | 3.290 | 42,147 | -0.25(-7.06%) |
May 10, 2016 | 3.710 | 3.750 | 3.510 | 3.540 | 21,515 | -0.22(-5.85%) |
May 09, 2016 | 3.620 | 3.820 | 3.600 | 3.760 | 73,938 | +0.06(+1.62%) |
May 06, 2016 | 3.860 | 3.950 | 3.620 | 3.700 | 47,789 | -0.25(-6.33%) |
May 05, 2016 | 4.080 | 4.150 | 3.870 | 3.950 | 21,768 | -0.15(-3.66%) |
May 04, 2016 | 4.420 | 4.480 | 3.650 | 4.100 | 183,989 | -0.60(-12.77%) |
May 03, 2016 | 4.660 | 4.749 | 4.420 | 4.700 | 33,142 | -0.02(-0.42%) |