Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.924 | 4.030 | 3.896 | 3.995 | 2,856,919 | +0.17(+4.52%) |
Jul 28, 2016 | 3.892 | 3.912 | 3.797 | 3.822 | 2,479,390 | -0.06(-1.64%) |
Jul 27, 2016 | 3.969 | 3.975 | 3.876 | 3.886 | 2,662,740 | -0.03(-0.82%) |
Jul 26, 2016 | 3.892 | 3.931 | 3.873 | 3.918 | 3,456,583 | +0.07(+1.83%) |
Jul 25, 2016 | 3.854 | 3.889 | 3.774 | 3.848 | 3,786,029 | -0.03(-0.66%) |
Jul 22, 2016 | 3.707 | 3.880 | 3.681 | 3.873 | 1,711,456 | +0.13(+3.59%) |
Jul 21, 2016 | 3.803 | 3.828 | 3.713 | 3.739 | 1,976,190 | -0.06(-1.68%) |
Jul 20, 2016 | 3.816 | 3.835 | 3.755 | 3.803 | 2,883,359 | +0.01(+0.34%) |
Jul 19, 2016 | 3.790 | 3.809 | 3.752 | 3.790 | 2,305,899 | -0.04(-1.17%) |
Jul 18, 2016 | 3.752 | 3.835 | 3.720 | 3.835 | 2,528,886 | +0.07(+1.87%) |
Jul 15, 2016 | 3.797 | 3.797 | 3.720 | 3.765 | 1,849,118 | -0.03(-0.67%) |
Jul 14, 2016 | 3.771 | 3.864 | 3.771 | 3.790 | 1,427,760 | +0.08(+2.24%) |
Jul 13, 2016 | 3.624 | 3.713 | 3.611 | 3.707 | 1,326,210 | +0.07(+1.93%) |
Jul 12, 2016 | 3.765 | 3.797 | 3.630 | 3.637 | 1,001,869 | -0.06(-1.56%) |
Jul 11, 2016 | 3.650 | 3.720 | 3.650 | 3.694 | 790,044 | +0.06(+1.58%) |
Jul 08, 2016 | 3.605 | 3.643 | 3.464 | 3.637 | 1,001,126 | +0.17(+4.98%) |
Jul 07, 2016 | 3.464 | 3.547 | 3.458 | 3.464 | 1,864,376 | +0.01(+0.21%) |
Jul 06, 2016 | 3.470 | 3.476 | 3.381 | 3.457 | 1,201,170 | -0.03(-0.91%) |
Jul 05, 2016 | 3.565 | 3.587 | 3.451 | 3.489 | 1,108,842 | -0.11(-3.17%) |
Jul 01, 2016 | 3.609 | 3.603 | 3.603 | 3.603 | 615,304 | -0.01(-0.35%) |
Jun 30, 2016 | 3.520 | 3.641 | 3.476 | 3.616 | 1,517,212 | +0.10(+2.89%) |
Jun 29, 2016 | 3.406 | 3.520 | 3.381 | 3.514 | 908,825 | +0.18(+5.32%) |
Jun 28, 2016 | 3.286 | 3.343 | 3.273 | 3.337 | 1,223,136 | +0.13(+3.95%) |
Jun 27, 2016 | 3.286 | 3.292 | 3.172 | 3.210 | 1,754,639 | -0.08(-2.32%) |
Jun 24, 2016 | 3.279 | 3.337 | 3.254 | 3.286 | 1,482,116 | -0.21(-5.99%) |
Jun 23, 2016 | 3.400 | 3.501 | 3.365 | 3.495 | 1,159,996 | +0.16(+4.75%) |
Jun 22, 2016 | 3.343 | 3.400 | 3.317 | 3.337 | 1,190,106 | -0.01(-0.19%) |
Jun 21, 2016 | 3.343 | 3.365 | 3.279 | 3.343 | 854,303 | +0.01(+0.19%) |
Jun 20, 2016 | 3.362 | 3.387 | 3.324 | 3.337 | 1,261,065 | +0.07(+2.14%) |
Jun 17, 2016 | 3.248 | 3.305 | 3.216 | 3.267 | 2,165,237 | +0.08(+2.39%) |
Jun 16, 2016 | 3.102 | 3.191 | 3.045 | 3.191 | 1,459,637 | +0.05(+1.62%) |
Jun 15, 2016 | 3.153 | 3.210 | 3.070 | 3.140 | 1,916,545 | -0.01(-0.20%) |
Jun 14, 2016 | 3.286 | 3.365 | 3.121 | 3.146 | 2,537,516 | -0.11(-3.31%) |
Jun 13, 2016 | 3.210 | 3.289 | 3.197 | 3.254 | 1,418,621 | -0.01(-0.39%) |
Jun 10, 2016 | 3.362 | 3.381 | 3.267 | 3.267 | 1,369,840 | -0.17(-4.98%) |
Jun 09, 2016 | 3.451 | 3.457 | 3.400 | 3.438 | 1,006,968 | -0.04(-1.09%) |
Jun 08, 2016 | 3.368 | 3.489 | 3.368 | 3.476 | 2,146,133 | +0.19(+5.79%) |
Jun 07, 2016 | 3.241 | 3.298 | 3.235 | 3.286 | 1,233,727 | +0.04(+1.17%) |
Jun 06, 2016 | 3.273 | 3.349 | 3.229 | 3.248 | 1,966,288 | -0.02(-0.58%) |
Jun 03, 2016 | 3.229 | 3.273 | 3.210 | 3.267 | 2,163,285 | +0.09(+2.79%) |
Jun 02, 2016 | 3.083 | 3.178 | 3.064 | 3.178 | 5,240,151 | +0.06(+1.83%) |
Jun 01, 2016 | 3.026 | 3.127 | 2.997 | 3.121 | 1,400,266 | +0.08(+2.50%) |
May 31, 2016 | 3.095 | 3.153 | 3.013 | 3.045 | 3,339,069 | -0.08(-2.64%) |
May 27, 2016 | 3.127 | 3.127 | 3.127 | 3.127 | 1,115,052 | -0.07(-2.18%) |
May 26, 2016 | 3.153 | 3.232 | 3.153 | 3.197 | 1,328,853 | +0.04(+1.41%) |
May 25, 2016 | 3.203 | 3.216 | 3.118 | 3.153 | 1,674,539 | -0.02(-0.60%) |
May 24, 2016 | 3.235 | 3.248 | 3.140 | 3.172 | 2,453,503 | -0.01(-0.40%) |
May 23, 2016 | 3.089 | 3.229 | 3.045 | 3.184 | 3,553,107 | -0.01(-0.40%) |
May 20, 2016 | 3.222 | 3.292 | 3.178 | 3.197 | 1,336,114 | +0.04(+1.41%) |
May 19, 2016 | 3.140 | 3.184 | 3.083 | 3.153 | 1,791,920 | -0.05(-1.58%) |
May 18, 2016 | 3.146 | 3.273 | 3.134 | 3.203 | 1,315,913 | -0.03(-0.98%) |
May 17, 2016 | 3.222 | 3.292 | 3.184 | 3.235 | 1,939,059 | -0.04(-1.16%) |
May 16, 2016 | 3.248 | 3.314 | 3.248 | 3.273 | 1,663,941 | +0.01(+0.39%) |
May 13, 2016 | 3.349 | 3.375 | 3.222 | 3.260 | 2,356,133 | -0.18(-5.17%) |
May 12, 2016 | 3.406 | 3.470 | 3.324 | 3.438 | 2,746,371 | -0.01(-0.37%) |
May 11, 2016 | 3.451 | 3.476 | 3.406 | 3.451 | 1,775,761 | +0.04(+1.12%) |
May 10, 2016 | 3.330 | 3.413 | 3.302 | 3.413 | 2,949,877 | +0.13(+3.86%) |
May 09, 2016 | 3.248 | 3.311 | 3.127 | 3.286 | 3,923,309 | -0.02(-0.58%) |
May 06, 2016 | 3.197 | 3.311 | 3.191 | 3.305 | 2,657,441 | +0.09(+2.76%) |
May 05, 2016 | 3.317 | 3.333 | 3.203 | 3.216 | 3,346,551 | -0.05(-1.55%) |
May 04, 2016 | 3.184 | 3.279 | 3.159 | 3.267 | 3,566,650 | +0.09(+2.79%) |
May 03, 2016 | 3.191 | 3.222 | 3.146 | 3.178 | 4,222,628 | -0.10(-2.91%) |