Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.871 | 3.937 | 3.871 | 3.937 | 1,354 | +0.09(+2.24%) |
Jul 28, 2016 | 3.824 | 3.851 | 3.824 | 3.851 | 601 | +0.07(+1.76%) |
Jul 27, 2016 | 3.784 | 3.784 | 3.784 | 3.784 | 1,447 | -0.02(-0.61%) |
Jul 26, 2016 | 3.808 | 3.808 | 3.808 | 3.808 | 451 | -0.05(-1.21%) |
Jul 25, 2016 | 3.864 | 3.864 | 3.854 | 3.854 | 698 | +0.06(+1.67%) |
Jul 22, 2016 | 3.791 | 3.791 | 3.791 | 3.791 | 556 | -0.03(-0.78%) |
Jul 21, 2016 | 3.944 | 3.944 | 3.821 | 3.821 | 1,544 | -0.04(-1.03%) |
Jul 20, 2016 | 3.887 | 3.904 | 3.861 | 3.861 | 10,747 | +0.14(+3.75%) |
Jul 19, 2016 | 3.735 | 3.754 | 3.721 | 3.721 | 10,233 | +0.17(+4.67%) |
Jul 18, 2016 | 3.575 | 3.575 | 3.555 | 3.555 | 875 | +0.07(+1.90%) |
Jul 15, 2016 | 3.525 | 3.608 | 3.489 | 3.489 | 8,337 | -0.09(-2.60%) |
Jul 14, 2016 | 3.608 | 3.608 | 3.582 | 3.582 | 3,304 | +0.02(+0.47%) |
Jul 13, 2016 | 3.588 | 3.628 | 3.565 | 3.565 | 13,847 | -0.02(-0.56%) |
Jul 12, 2016 | 3.575 | 3.638 | 3.575 | 3.585 | 7,033 | +0.13(+3.75%) |
Jul 11, 2016 | 3.432 | 3.502 | 3.432 | 3.455 | 4,285 | +0.14(+4.21%) |
Jul 08, 2016 | 3.432 | 3.432 | 3.316 | 3.316 | 4,514 | -0.02(-0.70%) |
Jul 07, 2016 | 3.359 | 3.389 | 3.339 | 3.339 | 3,355 | -0.05(-1.47%) |
Jul 06, 2016 | 3.429 | 3.429 | 3.389 | 3.389 | 1,556 | -0.02(-0.49%) |
Jul 05, 2016 | 3.406 | 3.406 | 3.406 | 3.406 | 466 | -0.05(-1.35%) |
Jul 01, 2016 | 3.459 | 3.452 | 3.452 | 3.452 | 902 | +0.06(+1.76%) |
Jun 30, 2016 | 3.402 | 3.402 | 3.392 | 3.392 | 948 | -0.04(-1.26%) |
Jun 29, 2016 | 3.492 | 3.492 | 3.435 | 3.435 | 5,718 | +0.05(+1.37%) |
Jun 28, 2016 | 3.422 | 3.432 | 3.326 | 3.389 | 20,920 | +0.07(+2.00%) |
Jun 27, 2016 | 3.389 | 3.389 | 3.323 | 3.323 | 3,127 | -0.13(-3.85%) |
Jun 24, 2016 | 3.615 | 3.615 | 3.439 | 3.455 | 2,320 | -0.17(-4.59%) |
Jun 23, 2016 | 3.575 | 3.685 | 3.572 | 3.622 | 13,182 | +0.15(+4.31%) |
Jun 22, 2016 | 3.522 | 3.529 | 3.449 | 3.472 | 22,100 | -0.12(-3.33%) |
Jun 21, 2016 | 3.419 | 3.592 | 3.283 | 3.592 | 90,837 | +0.22(+6.50%) |
Jun 20, 2016 | 3.382 | 3.392 | 3.356 | 3.372 | 9,182 | +0.09(+2.73%) |
Jun 17, 2016 | 3.283 | 3.283 | 3.283 | 3.283 | 451 | +0.01(+0.30%) |
Jun 16, 2016 | 3.332 | 3.332 | 3.233 | 3.273 | 2,708 | +0.03(+1.03%) |
Jun 15, 2016 | 3.249 | 3.276 | 3.239 | 3.239 | 4,430 | +0.06(+1.88%) |
Jun 14, 2016 | 3.233 | 3.233 | 3.180 | 3.180 | 13,546 | -0.14(-4.30%) |
Jun 13, 2016 | 3.366 | 3.369 | 3.323 | 3.323 | 963 | +0.00(+0.00%) |
Jun 10, 2016 | 3.323 | 3.323 | 3.323 | 3.323 | 842 | -0.03(-0.99%) |
Jun 09, 2016 | 3.356 | 3.356 | 3.356 | 3.356 | 300 | +0.03(+1.00%) |
Jun 08, 2016 | 3.259 | 3.382 | 3.259 | 3.323 | 22,765 | +0.03(+1.01%) |
Jun 07, 2016 | 3.366 | 3.366 | 3.289 | 3.289 | 1,531 | -0.02(-0.50%) |
Jun 06, 2016 | 3.243 | 3.442 | 3.243 | 3.306 | 8,195 | +0.12(+3.65%) |
Jun 03, 2016 | 3.123 | 3.190 | 3.123 | 3.190 | 2,799 | +0.05(+1.69%) |
Jun 02, 2016 | 3.170 | 3.170 | 3.136 | 3.136 | 5,598 | -0.02(-0.63%) |
Jun 01, 2016 | 3.156 | 3.156 | 3.156 | 3.156 | 695 | +0.02(+0.53%) |
May 31, 2016 | 3.081 | 3.140 | 3.080 | 3.140 | 4,255 | +0.07(+2.16%) |
May 27, 2016 | 3.140 | 3.073 | 3.073 | 3.073 | 601 | -0.05(-1.45%) |
May 26, 2016 | 3.120 | 3.123 | 3.093 | 3.119 | 4,484 | -0.09(-2.73%) |
May 25, 2016 | 3.153 | 3.206 | 3.140 | 3.206 | 7,325 | +0.15(+4.99%) |
May 24, 2016 | 3.054 | 3.054 | 3.054 | 3.054 | 601 | +0.03(+1.11%) |
May 23, 2016 | 3.087 | 3.087 | 3.020 | 3.020 | 3,413 | -0.07(-2.26%) |
May 20, 2016 | 3.070 | 3.090 | 3.007 | 3.090 | 65,372 | -0.03(-1.06%) |
May 19, 2016 | 2.990 | 3.123 | 2.960 | 3.123 | 56,941 | +0.10(+3.18%) |
May 18, 2016 | 3.083 | 3.120 | 2.974 | 3.027 | 9,941 | -0.18(-5.69%) |
May 17, 2016 | 3.140 | 3.210 | 3.123 | 3.210 | 10,651 | -0.08(-2.39%) |
May 16, 2016 | 3.289 | 3.289 | 3.226 | 3.288 | 3,765 | +0.02(+0.47%) |
May 13, 2016 | 3.273 | 3.273 | 3.273 | 3.273 | 1,456 | -0.03(-0.81%) |
May 12, 2016 | 3.308 | 3.329 | 3.299 | 3.299 | 6,043 | -0.01(-0.30%) |
May 10, 2016 | 3.319 | 3.326 | 3.273 | 3.309 | 18 | +0.00(+0.05%) |
May 09, 2016 | 3.369 | 3.369 | 3.306 | 3.308 | 12,014 | -0.15(-4.28%) |
May 06, 2016 | 3.392 | 3.472 | 3.359 | 3.455 | 27,849 | +0.11(+3.38%) |
May 05, 2016 | 3.339 | 3.379 | 3.326 | 3.342 | 4,057 | +0.24(+7.59%) |
May 04, 2016 | 3.053 | 3.206 | 3.053 | 3.107 | 15,060 | +0.15(+5.17%) |
May 03, 2016 | 2.907 | 2.954 | 2.907 | 2.954 | 2,395 | +0.02(+0.68%) |