Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.260 | 3.292 | 3.195 | 3.292 | 549,717 | +0.03(+0.98%) |
Jul 28, 2016 | 3.270 | 3.289 | 3.024 | 3.260 | 953,617 | -0.05(-1.45%) |
Jul 27, 2016 | 3.494 | 3.521 | 3.302 | 3.308 | 531,695 | -0.16(-4.62%) |
Jul 26, 2016 | 3.548 | 3.591 | 3.446 | 3.468 | 518,827 | -0.11(-2.99%) |
Jul 25, 2016 | 3.569 | 3.607 | 3.510 | 3.574 | 440,564 | +0.01(+0.15%) |
Jul 22, 2016 | 3.703 | 3.735 | 3.548 | 3.569 | 407,458 | -0.11(-3.04%) |
Jul 21, 2016 | 3.788 | 3.836 | 3.681 | 3.681 | 255,659 | -0.09(-2.40%) |
Jul 20, 2016 | 3.745 | 3.847 | 3.729 | 3.772 | 405,185 | -0.01(-0.14%) |
Jul 19, 2016 | 3.852 | 3.927 | 3.777 | 3.777 | 349,352 | -0.10(-2.48%) |
Jul 18, 2016 | 3.772 | 3.921 | 3.745 | 3.873 | 500,231 | +0.07(+1.82%) |
Jul 15, 2016 | 3.879 | 3.884 | 3.799 | 3.804 | 303,762 | -0.04(-1.11%) |
Jul 14, 2016 | 3.857 | 3.895 | 3.783 | 3.847 | 433,244 | +0.05(+1.26%) |
Jul 13, 2016 | 3.980 | 4.012 | 3.777 | 3.799 | 427,471 | -0.18(-4.56%) |
Jul 12, 2016 | 3.927 | 4.044 | 3.927 | 3.980 | 325,529 | +0.11(+2.90%) |
Jul 11, 2016 | 3.895 | 3.975 | 3.836 | 3.868 | 322,773 | +0.01(+0.28%) |
Jul 08, 2016 | 3.788 | 3.932 | 3.745 | 3.857 | 316,819 | +0.11(+2.99%) |
Jul 07, 2016 | 3.799 | 3.895 | 3.697 | 3.745 | 447,147 | -0.02(-0.43%) |
Jul 06, 2016 | 3.735 | 3.788 | 3.655 | 3.761 | 479,070 | +0.03(+0.86%) |
Jul 05, 2016 | 3.991 | 4.033 | 3.724 | 3.729 | 588,279 | -0.33(-8.03%) |
Jul 01, 2016 | 3.889 | 4.055 | 4.055 | 4.055 | 644,228 | +0.29(+7.80%) |
Jun 30, 2016 | 3.852 | 3.889 | 3.681 | 3.761 | 1,205,080 | -0.17(-4.21%) |
Jun 29, 2016 | 3.964 | 3.969 | 3.868 | 3.927 | 433,359 | +0.05(+1.38%) |
Jun 28, 2016 | 3.788 | 3.916 | 3.788 | 3.873 | 359,498 | +0.14(+3.86%) |
Jun 27, 2016 | 3.724 | 3.756 | 3.692 | 3.729 | 703,091 | -0.01(-0.29%) |
Jun 24, 2016 | 3.761 | 3.791 | 3.701 | 3.740 | 767,966 | -0.13(-3.44%) |
Jun 23, 2016 | 3.804 | 3.889 | 3.804 | 3.873 | 261,545 | +0.11(+2.83%) |
Jun 22, 2016 | 3.777 | 3.804 | 3.735 | 3.767 | 350,501 | +0.02(+0.43%) |
Jun 21, 2016 | 3.847 | 3.868 | 3.681 | 3.751 | 403,333 | -0.12(-3.03%) |
Jun 20, 2016 | 3.847 | 3.980 | 3.831 | 3.868 | 604,200 | +0.05(+1.40%) |
Jun 17, 2016 | 4.193 | 4.193 | 3.772 | 3.815 | 760,774 | -0.26(-6.41%) |
Jun 16, 2016 | 4.135 | 4.156 | 4.012 | 4.076 | 383,575 | -0.10(-2.30%) |
Jun 15, 2016 | 4.199 | 4.209 | 4.055 | 4.172 | 608,165 | -0.03(-0.76%) |
Jun 14, 2016 | 4.391 | 4.423 | 4.119 | 4.204 | 753,209 | -0.21(-4.83%) |
Jun 13, 2016 | 4.428 | 4.487 | 4.316 | 4.417 | 561,708 | -0.02(-0.36%) |
Jun 10, 2016 | 4.556 | 4.567 | 4.327 | 4.433 | 690,428 | -0.19(-4.04%) |
Jun 09, 2016 | 4.855 | 4.900 | 4.601 | 4.620 | 1,056,540 | -0.28(-5.77%) |
Jun 08, 2016 | 4.818 | 4.940 | 4.764 | 4.903 | 709,938 | +0.13(+2.80%) |
Jun 07, 2016 | 4.812 | 4.834 | 4.748 | 4.770 | 598,751 | -0.03(-0.67%) |
Jun 06, 2016 | 4.764 | 4.807 | 4.695 | 4.802 | 717,080 | +0.06(+1.35%) |
Jun 03, 2016 | 4.786 | 4.802 | 4.631 | 4.738 | 774,611 | -0.05(-1.11%) |
Jun 02, 2016 | 4.577 | 4.791 | 4.535 | 4.791 | 600,748 | +0.19(+4.06%) |
Jun 01, 2016 | 4.748 | 4.748 | 4.449 | 4.604 | 637,752 | -0.17(-3.47%) |
May 31, 2016 | 4.967 | 5.181 | 4.764 | 4.770 | 1,991,368 | +0.06(+1.36%) |
May 27, 2016 | 4.695 | 4.706 | 4.706 | 4.706 | 397,558 | +0.04(+0.80%) |
May 26, 2016 | 4.834 | 4.874 | 4.658 | 4.668 | 217,301 | -0.12(-2.56%) |
May 25, 2016 | 4.770 | 4.818 | 4.711 | 4.791 | 291,585 | +0.05(+1.13%) |
May 24, 2016 | 4.668 | 4.791 | 4.642 | 4.738 | 364,332 | +0.10(+2.07%) |
May 23, 2016 | 4.631 | 4.754 | 4.631 | 4.642 | 313,193 | -0.01(-0.23%) |
May 20, 2016 | 4.727 | 4.727 | 4.561 | 4.652 | 638,682 | -0.05(-1.02%) |
May 19, 2016 | 4.940 | 4.940 | 4.663 | 4.700 | 557,069 | -0.29(-5.78%) |
May 18, 2016 | 5.095 | 5.154 | 4.983 | 4.988 | 364,552 | -0.12(-2.30%) |
May 17, 2016 | 5.074 | 5.298 | 5.074 | 5.106 | 237,901 | +0.04(+0.74%) |
May 16, 2016 | 5.090 | 5.164 | 5.042 | 5.068 | 348,919 | +0.04(+0.85%) |
May 13, 2016 | 5.010 | 5.116 | 4.999 | 5.026 | 247,623 | -0.03(-0.53%) |
May 12, 2016 | 5.250 | 5.276 | 5.026 | 5.052 | 384,343 | -0.11(-2.17%) |
May 11, 2016 | 5.122 | 5.299 | 5.063 | 5.164 | 393,948 | +0.03(+0.62%) |
May 10, 2016 | 5.090 | 5.234 | 5.042 | 5.132 | 318,798 | +0.08(+1.58%) |
May 09, 2016 | 5.250 | 5.250 | 5.036 | 5.052 | 267,316 | -0.25(-4.73%) |
May 06, 2016 | 5.186 | 5.351 | 5.100 | 5.303 | 322,129 | +0.10(+1.95%) |
May 05, 2016 | 5.314 | 5.394 | 5.186 | 5.202 | 385,517 | -0.05(-0.91%) |
May 04, 2016 | 5.239 | 5.351 | 5.148 | 5.250 | 387,611 | +0.00(+0.00%) |
May 03, 2016 | 5.340 | 5.372 | 5.159 | 5.250 | 684,031 | -0.18(-3.24%) |