Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.924 | 4.029 | 3.895 | 3.994 | 2,857,431 | +0.17(+4.52%) |
Jul 28, 2016 | 3.892 | 3.911 | 3.796 | 3.821 | 2,479,834 | -0.06(-1.64%) |
Jul 27, 2016 | 3.968 | 3.975 | 3.876 | 3.885 | 2,663,216 | -0.03(-0.82%) |
Jul 26, 2016 | 3.892 | 3.930 | 3.873 | 3.917 | 3,457,202 | +0.07(+1.83%) |
Jul 25, 2016 | 3.853 | 3.889 | 3.773 | 3.847 | 3,786,707 | -0.03(-0.66%) |
Jul 22, 2016 | 3.706 | 3.879 | 3.681 | 3.873 | 1,711,763 | +0.13(+3.59%) |
Jul 21, 2016 | 3.802 | 3.828 | 3.713 | 3.738 | 1,976,543 | -0.06(-1.68%) |
Jul 20, 2016 | 3.815 | 3.834 | 3.754 | 3.802 | 2,883,876 | +0.01(+0.34%) |
Jul 19, 2016 | 3.789 | 3.809 | 3.751 | 3.789 | 2,306,312 | -0.04(-1.17%) |
Jul 18, 2016 | 3.751 | 3.834 | 3.719 | 3.834 | 2,529,339 | +0.07(+1.87%) |
Jul 15, 2016 | 3.796 | 3.796 | 3.719 | 3.764 | 1,849,449 | -0.03(-0.67%) |
Jul 14, 2016 | 3.770 | 3.863 | 3.770 | 3.789 | 1,428,016 | +0.08(+2.24%) |
Jul 13, 2016 | 3.623 | 3.713 | 3.611 | 3.706 | 1,326,448 | +0.07(+1.93%) |
Jul 12, 2016 | 3.764 | 3.796 | 3.630 | 3.636 | 1,002,049 | -0.06(-1.56%) |
Jul 11, 2016 | 3.649 | 3.719 | 3.649 | 3.694 | 790,186 | +0.06(+1.58%) |
Jul 08, 2016 | 3.604 | 3.642 | 3.464 | 3.636 | 1,001,305 | +0.17(+4.98%) |
Jul 07, 2016 | 3.464 | 3.547 | 3.457 | 3.464 | 1,864,710 | +0.01(+0.21%) |
Jul 06, 2016 | 3.469 | 3.475 | 3.380 | 3.456 | 1,201,385 | -0.03(-0.91%) |
Jul 05, 2016 | 3.564 | 3.586 | 3.450 | 3.488 | 1,109,041 | -0.11(-3.17%) |
Jul 01, 2016 | 3.609 | 3.602 | 3.602 | 3.602 | 615,414 | -0.01(-0.35%) |
Jun 30, 2016 | 3.520 | 3.640 | 3.475 | 3.615 | 1,517,484 | +0.10(+2.89%) |
Jun 29, 2016 | 3.406 | 3.520 | 3.380 | 3.514 | 908,988 | +0.18(+5.32%) |
Jun 28, 2016 | 3.285 | 3.342 | 3.272 | 3.336 | 1,223,355 | +0.13(+3.95%) |
Jun 27, 2016 | 3.285 | 3.292 | 3.171 | 3.209 | 1,754,954 | -0.08(-2.32%) |
Jun 24, 2016 | 3.279 | 3.336 | 3.253 | 3.285 | 1,482,381 | -0.21(-5.99%) |
Jun 23, 2016 | 3.399 | 3.501 | 3.364 | 3.494 | 1,160,204 | +0.16(+4.75%) |
Jun 22, 2016 | 3.342 | 3.399 | 3.317 | 3.336 | 1,190,319 | -0.01(-0.19%) |
Jun 21, 2016 | 3.342 | 3.364 | 3.279 | 3.342 | 854,456 | +0.01(+0.19%) |
Jun 20, 2016 | 3.361 | 3.387 | 3.323 | 3.336 | 1,261,291 | +0.07(+2.14%) |
Jun 17, 2016 | 3.247 | 3.304 | 3.215 | 3.266 | 2,165,624 | +0.08(+2.39%) |
Jun 16, 2016 | 3.101 | 3.190 | 3.044 | 3.190 | 1,459,898 | +0.05(+1.62%) |
Jun 15, 2016 | 3.152 | 3.209 | 3.070 | 3.139 | 1,916,888 | -0.01(-0.20%) |
Jun 14, 2016 | 3.285 | 3.364 | 3.120 | 3.146 | 2,537,970 | -0.11(-3.31%) |
Jun 13, 2016 | 3.209 | 3.288 | 3.196 | 3.253 | 1,418,875 | -0.01(-0.39%) |
Jun 10, 2016 | 3.361 | 3.380 | 3.266 | 3.266 | 1,370,085 | -0.17(-4.98%) |
Jun 09, 2016 | 3.450 | 3.456 | 3.399 | 3.437 | 1,007,148 | -0.04(-1.09%) |
Jun 08, 2016 | 3.368 | 3.488 | 3.368 | 3.475 | 2,146,517 | +0.19(+5.79%) |
Jun 07, 2016 | 3.241 | 3.298 | 3.234 | 3.285 | 1,233,948 | +0.04(+1.17%) |
Jun 06, 2016 | 3.272 | 3.349 | 3.228 | 3.247 | 1,966,640 | -0.02(-0.58%) |
Jun 03, 2016 | 3.228 | 3.272 | 3.209 | 3.266 | 2,163,672 | +0.09(+2.79%) |
Jun 02, 2016 | 3.082 | 3.177 | 3.063 | 3.177 | 5,241,089 | +0.06(+1.83%) |
Jun 01, 2016 | 3.025 | 3.127 | 2.997 | 3.120 | 1,400,517 | +0.08(+2.50%) |
May 31, 2016 | 3.095 | 3.152 | 3.012 | 3.044 | 3,339,667 | -0.08(-2.64%) |
May 27, 2016 | 3.127 | 3.127 | 3.127 | 3.127 | 1,115,252 | -0.07(-2.18%) |
May 26, 2016 | 3.152 | 3.231 | 3.152 | 3.196 | 1,329,091 | +0.04(+1.41%) |
May 25, 2016 | 3.203 | 3.215 | 3.117 | 3.152 | 1,674,839 | -0.02(-0.60%) |
May 24, 2016 | 3.234 | 3.247 | 3.139 | 3.171 | 2,453,942 | -0.01(-0.40%) |
May 23, 2016 | 3.089 | 3.228 | 3.044 | 3.184 | 3,553,744 | -0.01(-0.40%) |
May 20, 2016 | 3.222 | 3.292 | 3.177 | 3.196 | 1,336,353 | +0.04(+1.41%) |
May 19, 2016 | 3.139 | 3.184 | 3.082 | 3.152 | 1,792,241 | -0.05(-1.58%) |
May 18, 2016 | 3.146 | 3.272 | 3.133 | 3.203 | 1,316,148 | -0.03(-0.98%) |
May 17, 2016 | 3.222 | 3.292 | 3.184 | 3.234 | 1,939,406 | -0.04(-1.16%) |
May 16, 2016 | 3.247 | 3.314 | 3.247 | 3.272 | 1,664,239 | +0.01(+0.39%) |
May 13, 2016 | 3.349 | 3.374 | 3.222 | 3.260 | 2,356,554 | -0.18(-5.17%) |
May 12, 2016 | 3.406 | 3.469 | 3.323 | 3.437 | 2,746,863 | -0.01(-0.37%) |
May 11, 2016 | 3.450 | 3.475 | 3.406 | 3.450 | 1,776,079 | +0.04(+1.12%) |
May 10, 2016 | 3.330 | 3.412 | 3.301 | 3.412 | 2,950,405 | +0.13(+3.86%) |
May 09, 2016 | 3.247 | 3.311 | 3.127 | 3.285 | 3,924,011 | -0.02(-0.58%) |
May 06, 2016 | 3.196 | 3.311 | 3.190 | 3.304 | 2,657,917 | +0.09(+2.76%) |
May 05, 2016 | 3.317 | 3.333 | 3.203 | 3.215 | 3,347,150 | -0.05(-1.55%) |
May 04, 2016 | 3.184 | 3.279 | 3.158 | 3.266 | 3,567,288 | +0.09(+2.79%) |
May 03, 2016 | 3.190 | 3.222 | 3.146 | 3.177 | 4,223,384 | -0.10(-2.91%) |