Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.612 | 3.730 | 3.609 | 3.712 | 37,583,448 | +0.15(+4.08%) |
Jul 28, 2016 | 3.602 | 3.623 | 3.563 | 3.566 | 32,794,488 | -0.07(-2.05%) |
Jul 27, 2016 | 3.648 | 3.694 | 3.623 | 3.641 | 37,799,564 | +0.00(+0.00%) |
Jul 26, 2016 | 3.666 | 3.694 | 3.630 | 3.641 | 29,556,830 | -0.02(-0.49%) |
Jul 25, 2016 | 3.708 | 3.723 | 3.630 | 3.659 | 26,517,988 | -0.07(-1.90%) |
Jul 22, 2016 | 3.669 | 3.740 | 3.652 | 3.730 | 28,722,356 | +0.05(+1.35%) |
Jul 21, 2016 | 3.740 | 3.772 | 3.605 | 3.680 | 42,126,356 | -0.09(-2.26%) |
Jul 20, 2016 | 3.705 | 3.783 | 3.673 | 3.765 | 37,859,392 | +0.08(+2.12%) |
Jul 19, 2016 | 3.676 | 3.710 | 3.653 | 3.687 | 22,606,328 | -0.03(-0.76%) |
Jul 18, 2016 | 3.655 | 3.733 | 3.644 | 3.716 | 23,541,582 | +0.06(+1.55%) |
Jul 15, 2016 | 3.637 | 3.676 | 3.595 | 3.659 | 35,014,304 | +0.01(+0.39%) |
Jul 14, 2016 | 3.669 | 3.708 | 3.625 | 3.644 | 40,175,788 | +0.11(+3.01%) |
Jul 13, 2016 | 3.474 | 3.541 | 3.442 | 3.538 | 29,558,950 | +0.07(+2.05%) |
Jul 12, 2016 | 3.520 | 3.559 | 3.438 | 3.467 | 44,963,040 | +0.01(+0.21%) |
Jul 11, 2016 | 3.449 | 3.492 | 3.446 | 3.460 | 26,241,816 | +0.01(+0.31%) |
Jul 08, 2016 | 3.392 | 3.460 | 3.275 | 3.449 | 31,642,618 | +0.17(+5.31%) |
Jul 07, 2016 | 3.282 | 3.353 | 3.271 | 3.275 | 38,128,216 | -0.01(-0.32%) |
Jul 06, 2016 | 3.240 | 3.300 | 3.200 | 3.286 | 32,862,374 | -0.01(-0.30%) |
Jul 05, 2016 | 3.310 | 3.335 | 3.267 | 3.295 | 37,439,596 | -0.10(-3.03%) |
Jul 01, 2016 | 3.327 | 3.398 | 3.398 | 3.398 | 47,366,128 | +0.05(+1.38%) |
Jun 30, 2016 | 3.253 | 3.384 | 3.239 | 3.352 | 56,043,168 | +0.11(+3.51%) |
Jun 29, 2016 | 3.178 | 3.253 | 3.171 | 3.239 | 32,227,274 | +0.13(+4.23%) |
Jun 28, 2016 | 3.015 | 3.111 | 2.997 | 3.107 | 39,269,620 | +0.21(+7.23%) |
Jun 27, 2016 | 3.029 | 3.033 | 2.898 | 2.898 | 52,998,200 | -0.13(-4.34%) |
Jun 24, 2016 | 3.029 | 3.113 | 2.995 | 3.029 | 51,601,076 | -0.16(-5.01%) |
Jun 23, 2016 | 3.090 | 3.189 | 3.054 | 3.189 | 34,753,580 | +0.16(+5.40%) |
Jun 22, 2016 | 3.061 | 3.114 | 3.022 | 3.026 | 37,668,104 | -0.02(-0.81%) |
Jun 21, 2016 | 3.061 | 3.068 | 2.983 | 3.050 | 37,336,768 | -0.02(-0.58%) |
Jun 20, 2016 | 3.058 | 3.114 | 3.058 | 3.068 | 34,651,860 | +0.08(+2.73%) |
Jun 17, 2016 | 3.015 | 3.043 | 2.969 | 2.987 | 36,369,272 | +0.01(+0.48%) |
Jun 16, 2016 | 2.876 | 2.983 | 2.837 | 2.972 | 29,018,152 | +0.06(+2.07%) |
Jun 15, 2016 | 2.926 | 2.976 | 2.855 | 2.912 | 42,556,932 | +0.01(+0.24%) |
Jun 14, 2016 | 2.990 | 3.018 | 2.880 | 2.905 | 37,645,060 | -0.06(-1.92%) |
Jun 13, 2016 | 2.915 | 2.994 | 2.908 | 2.962 | 38,676,516 | -0.02(-0.60%) |
Jun 10, 2016 | 3.072 | 3.090 | 2.976 | 2.979 | 50,347,976 | -0.19(-6.05%) |
Jun 09, 2016 | 3.178 | 3.192 | 3.134 | 3.171 | 32,802,030 | -0.04(-1.22%) |
Jun 08, 2016 | 3.189 | 3.235 | 3.164 | 3.210 | 36,883,880 | +0.12(+4.03%) |
Jun 07, 2016 | 2.979 | 3.100 | 2.978 | 3.086 | 44,881,712 | +0.09(+2.96%) |
Jun 06, 2016 | 2.990 | 3.026 | 2.961 | 2.997 | 25,358,028 | -0.00(-0.12%) |
Jun 03, 2016 | 2.997 | 3.022 | 2.960 | 3.001 | 22,808,580 | +0.05(+1.81%) |
Jun 02, 2016 | 2.866 | 2.960 | 2.852 | 2.947 | 31,657,314 | +0.05(+1.59%) |
Jun 01, 2016 | 2.834 | 2.912 | 2.809 | 2.901 | 32,777,082 | +0.06(+2.02%) |
May 31, 2016 | 2.908 | 2.953 | 2.808 | 2.844 | 50,463,412 | -0.08(-2.79%) |
May 27, 2016 | 2.947 | 2.925 | 2.925 | 2.925 | 27,112,936 | -0.06(-2.14%) |
May 26, 2016 | 2.972 | 3.035 | 2.968 | 2.989 | 14,579,365 | +0.03(+0.96%) |
May 25, 2016 | 3.025 | 3.046 | 2.947 | 2.961 | 28,624,062 | -0.02(-0.60%) |
May 24, 2016 | 3.067 | 3.075 | 2.947 | 2.979 | 25,883,086 | +0.00(+0.12%) |
May 23, 2016 | 2.947 | 3.032 | 2.929 | 2.975 | 53,021,324 | -0.05(-1.76%) |
May 20, 2016 | 3.075 | 3.099 | 3.018 | 3.028 | 38,011,464 | +0.01(+0.35%) |
May 19, 2016 | 2.993 | 3.032 | 2.950 | 3.018 | 35,476,496 | -0.04(-1.39%) |
May 18, 2016 | 3.025 | 3.142 | 3.007 | 3.060 | 46,630,768 | -0.02(-0.58%) |
May 17, 2016 | 3.114 | 3.114 | 3.043 | 3.078 | 32,375,240 | -0.05(-1.70%) |
May 16, 2016 | 3.160 | 3.202 | 3.128 | 3.131 | 35,249,568 | +0.00(+0.00%) |
May 13, 2016 | 3.277 | 3.288 | 3.124 | 3.131 | 37,023,432 | -0.20(-5.97%) |
May 12, 2016 | 3.334 | 3.367 | 3.241 | 3.330 | 45,267,716 | +0.00(+0.00%) |
May 11, 2016 | 3.387 | 3.394 | 3.284 | 3.330 | 85,567,280 | +0.02(+0.75%) |
May 10, 2016 | 3.149 | 3.305 | 3.142 | 3.305 | 67,859,464 | +0.24(+7.88%) |
May 09, 2016 | 3.032 | 3.083 | 2.854 | 3.064 | 78,733,568 | +0.01(+0.23%) |
May 06, 2016 | 3.004 | 3.078 | 2.991 | 3.057 | 33,506,604 | +0.04(+1.18%) |
May 05, 2016 | 3.117 | 3.142 | 2.980 | 3.021 | 48,791,860 | -0.07(-2.18%) |
May 04, 2016 | 3.007 | 3.099 | 2.986 | 3.089 | 44,296,900 | +0.10(+3.33%) |
May 03, 2016 | 3.060 | 3.078 | 2.975 | 2.989 | 97,977,664 | -0.22(-6.76%) |