Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.850 | 3.940 | 3.810 | 3.890 | 389,289 | +0.03(+0.78%) |
Jul 28, 2016 | 3.860 | 3.870 | 3.840 | 3.860 | 368,858 | -0.05(-1.28%) |
Jul 27, 2016 | 3.880 | 3.910 | 3.790 | 3.910 | 573,854 | +0.02(+0.51%) |
Jul 26, 2016 | 3.900 | 3.950 | 3.820 | 3.890 | 365,764 | +0.00(+0.00%) |
Jul 25, 2016 | 3.870 | 3.910 | 3.790 | 3.890 | 298,388 | +0.01(+0.26%) |
Jul 22, 2016 | 3.870 | 3.890 | 3.780 | 3.880 | 444,744 | +0.02(+0.52%) |
Jul 21, 2016 | 3.720 | 3.910 | 3.700 | 3.860 | 1,364,058 | +0.13(+3.49%) |
Jul 20, 2016 | 3.660 | 3.770 | 3.650 | 3.730 | 531,569 | +0.09(+2.47%) |
Jul 19, 2016 | 3.610 | 3.730 | 3.590 | 3.640 | 374,308 | +0.01(+0.28%) |
Jul 18, 2016 | 3.630 | 3.695 | 3.610 | 3.630 | 332,608 | -0.01(-0.27%) |
Jul 15, 2016 | 3.640 | 3.685 | 3.555 | 3.640 | 780,680 | +0.03(+0.83%) |
Jul 14, 2016 | 3.620 | 3.700 | 3.580 | 3.610 | 435,195 | +0.02(+0.56%) |
Jul 13, 2016 | 3.610 | 3.640 | 3.565 | 3.590 | 617,254 | -0.01(-0.28%) |
Jul 12, 2016 | 3.640 | 3.660 | 3.595 | 3.600 | 508,946 | -0.04(-1.10%) |
Jul 11, 2016 | 3.520 | 3.640 | 3.500 | 3.640 | 523,663 | +0.10(+2.82%) |
Jul 08, 2016 | 3.410 | 3.540 | 3.370 | 3.540 | 606,737 | +0.17(+5.04%) |
Jul 07, 2016 | 3.380 | 3.430 | 3.360 | 3.370 | 472,879 | -0.04(-1.17%) |
Jul 05, 2016 | 3.440 | 3.480 | 3.400 | 3.410 | 306,341 | -0.04(-1.16%) |
Jul 01, 2016 | 3.370 | 3.450 | 3.450 | 3.450 | 721,800 | +0.06(+1.77%) |
Jun 30, 2016 | 3.360 | 3.410 | 3.325 | 3.390 | 831,803 | +0.05(+1.50%) |
Jun 29, 2016 | 3.190 | 3.380 | 3.170 | 3.340 | 577,134 | +0.16(+5.03%) |
Jun 28, 2016 | 3.190 | 3.240 | 3.150 | 3.180 | 562,257 | +0.03(+0.95%) |
Jun 27, 2016 | 3.250 | 3.280 | 3.070 | 3.150 | 935,433 | -0.14(-4.26%) |
Jun 24, 2016 | 3.400 | 3.420 | 3.270 | 3.290 | 2,925,634 | -0.29(-8.10%) |
Jun 23, 2016 | 3.540 | 3.600 | 3.540 | 3.580 | 246,268 | +0.05(+1.42%) |
Jun 22, 2016 | 3.560 | 3.580 | 3.490 | 3.530 | 303,302 | -0.01(-0.28%) |
Jun 21, 2016 | 3.600 | 3.610 | 3.500 | 3.540 | 332,666 | -0.04(-1.12%) |
Jun 20, 2016 | 3.560 | 3.615 | 3.560 | 3.580 | 248,877 | +0.06(+1.70%) |
Jun 17, 2016 | 3.590 | 3.590 | 3.500 | 3.520 | 547,993 | -0.08(-2.22%) |
Jun 16, 2016 | 3.560 | 3.620 | 3.520 | 3.600 | 177,969 | +0.03(+0.84%) |
Jun 15, 2016 | 3.560 | 3.620 | 3.500 | 3.570 | 154,539 | +0.02(+0.56%) |
Jun 14, 2016 | 3.500 | 3.580 | 3.490 | 3.550 | 300,527 | +0.03(+0.85%) |
Jun 13, 2016 | 3.490 | 3.530 | 3.480 | 3.520 | 376,433 | +0.00(+0.00%) |
Jun 10, 2016 | 3.500 | 3.560 | 3.490 | 3.520 | 474,264 | -0.02(-0.56%) |
Jun 09, 2016 | 3.700 | 3.700 | 3.530 | 3.540 | 637,687 | -0.19(-5.09%) |
Jun 08, 2016 | 3.670 | 3.740 | 3.640 | 3.730 | 481,110 | +0.06(+1.63%) |
Jun 07, 2016 | 3.680 | 3.720 | 3.650 | 3.670 | 460,724 | -0.02(-0.54%) |
Jun 06, 2016 | 3.700 | 3.710 | 3.640 | 3.690 | 488,475 | +0.01(+0.27%) |
Jun 03, 2016 | 3.780 | 3.800 | 3.640 | 3.680 | 370,312 | -0.10(-2.65%) |
Jun 02, 2016 | 3.720 | 3.810 | 3.680 | 3.780 | 321,842 | +0.02(+0.53%) |
Jun 01, 2016 | 3.690 | 3.760 | 3.605 | 3.760 | 518,625 | +0.07(+1.90%) |
May 31, 2016 | 3.700 | 3.775 | 3.660 | 3.690 | 821,522 | -0.01(-0.27%) |
May 27, 2016 | 3.710 | 3.700 | 3.700 | 3.700 | 463,200 | -0.02(-0.54%) |
May 26, 2016 | 3.700 | 3.730 | 3.650 | 3.720 | 260,258 | +0.03(+0.81%) |
May 25, 2016 | 3.740 | 3.800 | 3.640 | 3.690 | 829,087 | -0.05(-1.34%) |
May 24, 2016 | 3.720 | 3.790 | 3.680 | 3.740 | 977,277 | +0.03(+0.81%) |
May 23, 2016 | 3.510 | 3.720 | 3.460 | 3.710 | 880,278 | +0.20(+5.70%) |
May 20, 2016 | 3.470 | 3.530 | 3.440 | 3.510 | 562,965 | +0.06(+1.74%) |
May 19, 2016 | 3.460 | 3.470 | 3.390 | 3.450 | 651,350 | +0.05(+1.47%) |
May 18, 2016 | 3.380 | 3.430 | 3.370 | 3.400 | 213,507 | +0.00(+0.00%) |
May 17, 2016 | 3.420 | 3.430 | 3.350 | 3.400 | 580,829 | -0.01(-0.29%) |
May 16, 2016 | 3.410 | 3.460 | 3.400 | 3.410 | 462,304 | +0.03(+0.89%) |
May 13, 2016 | 3.400 | 3.400 | 3.360 | 3.380 | 236,159 | -0.04(-1.17%) |
May 12, 2016 | 3.460 | 3.470 | 3.340 | 3.420 | 419,997 | -0.05(-1.44%) |
May 11, 2016 | 3.450 | 3.490 | 3.440 | 3.470 | 361,630 | +0.01(+0.29%) |
May 10, 2016 | 3.480 | 3.500 | 3.430 | 3.460 | 556,710 | +0.00(+0.00%) |
May 09, 2016 | 3.430 | 3.490 | 3.410 | 3.460 | 412,385 | +0.05(+1.47%) |
May 06, 2016 | 3.450 | 3.500 | 3.400 | 3.410 | 263,053 | -0.03(-0.87%) |
May 05, 2016 | 3.540 | 3.543 | 3.440 | 3.440 | 394,064 | -0.06(-1.71%) |
May 04, 2016 | 3.520 | 3.600 | 3.480 | 3.500 | 563,471 | -0.01(-0.28%) |
May 03, 2016 | 3.610 | 3.620 | 3.500 | 3.510 | 373,578 | -0.10(-2.77%) |