Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.098 | 3.403 | 3.079 | 3.136 | 2,303,054 | +0.03(+0.92%) |
Jul 28, 2016 | 3.146 | 3.174 | 3.017 | 3.108 | 415,081 | +0.00(+0.00%) |
Jul 27, 2016 | 3.098 | 3.136 | 2.879 | 3.108 | 548,429 | +0.02(+0.62%) |
Jul 26, 2016 | 3.012 | 3.208 | 2.995 | 3.089 | 476,706 | +0.09(+2.86%) |
Jul 25, 2016 | 2.927 | 3.012 | 2.908 | 3.003 | 429,493 | +0.09(+2.94%) |
Jul 22, 2016 | 2.955 | 2.974 | 2.908 | 2.917 | 186,235 | -0.05(-1.61%) |
Jul 21, 2016 | 2.908 | 3.070 | 2.908 | 2.965 | 550,128 | +0.04(+1.30%) |
Jul 20, 2016 | 2.917 | 2.955 | 2.850 | 2.927 | 253,644 | +0.02(+0.66%) |
Jul 19, 2016 | 2.946 | 3.003 | 2.908 | 2.908 | 167,951 | -0.07(-2.24%) |
Jul 18, 2016 | 2.927 | 2.993 | 2.908 | 2.974 | 392,830 | +0.04(+1.30%) |
Jul 15, 2016 | 2.984 | 2.993 | 2.874 | 2.936 | 165,328 | -0.02(-0.64%) |
Jul 14, 2016 | 3.050 | 3.089 | 2.946 | 2.955 | 524,964 | -0.05(-1.59%) |
Jul 13, 2016 | 3.060 | 3.089 | 2.850 | 3.003 | 673,196 | +0.00(+0.00%) |
Jul 12, 2016 | 2.955 | 3.070 | 2.898 | 3.003 | 634,913 | +0.10(+3.28%) |
Jul 11, 2016 | 2.936 | 2.955 | 2.869 | 2.908 | 206,826 | +0.00(+0.00%) |
Jul 08, 2016 | 2.822 | 2.946 | 2.774 | 2.908 | 326,330 | +0.13(+4.81%) |
Jul 07, 2016 | 2.841 | 2.936 | 2.722 | 2.774 | 284,394 | -0.04(-1.36%) |
Jul 06, 2016 | 2.765 | 2.898 | 2.745 | 2.812 | 352,194 | +0.01(+0.34%) |
Jul 05, 2016 | 2.946 | 2.946 | 2.717 | 2.803 | 350,630 | -0.10(-3.29%) |
Jul 01, 2016 | 2.669 | 2.898 | 2.898 | 2.898 | 446,352 | +0.24(+8.96%) |
Jun 30, 2016 | 2.803 | 2.812 | 2.622 | 2.660 | 219,570 | -0.12(-4.45%) |
Jun 29, 2016 | 2.755 | 2.812 | 2.688 | 2.784 | 402,966 | +0.08(+2.82%) |
Jun 28, 2016 | 2.593 | 2.736 | 2.593 | 2.707 | 411,884 | +0.18(+7.17%) |
Jun 27, 2016 | 2.612 | 2.707 | 2.512 | 2.526 | 785,001 | -0.19(-7.02%) |
Jun 24, 2016 | 2.717 | 2.726 | 2.611 | 2.717 | 989,138 | -0.08(-2.73%) |
Jun 23, 2016 | 2.698 | 2.803 | 2.698 | 2.793 | 184,450 | +0.10(+3.53%) |
Jun 22, 2016 | 2.669 | 2.784 | 2.641 | 2.698 | 421,499 | +0.03(+1.07%) |
Jun 21, 2016 | 2.784 | 2.784 | 2.622 | 2.669 | 527,871 | -0.10(-3.78%) |
Jun 20, 2016 | 2.898 | 2.922 | 2.765 | 2.774 | 377,100 | -0.05(-1.69%) |
Jun 17, 2016 | 2.784 | 2.908 | 2.726 | 2.822 | 983,275 | +0.09(+3.14%) |
Jun 16, 2016 | 2.822 | 2.822 | 2.650 | 2.736 | 1,539,343 | -0.09(-3.04%) |
Jun 15, 2016 | 2.908 | 2.927 | 2.760 | 2.822 | 3,865,940 | -0.26(-8.36%) |
Jun 14, 2016 | 3.336 | 3.394 | 2.984 | 3.079 | 459,429 | -0.26(-7.71%) |
Jun 13, 2016 | 3.479 | 3.565 | 3.336 | 3.336 | 306,976 | -0.14(-4.11%) |
Jun 10, 2016 | 3.556 | 3.613 | 3.451 | 3.479 | 344,343 | -0.15(-4.20%) |
Jun 09, 2016 | 3.603 | 3.718 | 3.475 | 3.632 | 930,266 | +0.00(+0.00%) |
Jun 08, 2016 | 3.622 | 3.708 | 3.556 | 3.632 | 611,261 | +0.04(+1.06%) |
Jun 07, 2016 | 3.642 | 3.765 | 3.556 | 3.594 | 313,926 | -0.06(-1.57%) |
Jun 06, 2016 | 3.451 | 3.689 | 3.432 | 3.651 | 522,371 | +0.16(+4.64%) |
Jun 03, 2016 | 3.622 | 3.622 | 3.479 | 3.489 | 264,966 | -0.15(-4.19%) |
Jun 02, 2016 | 3.794 | 3.804 | 3.613 | 3.642 | 195,300 | -0.13(-3.54%) |
Jun 01, 2016 | 3.737 | 3.813 | 3.661 | 3.775 | 379,222 | -0.01(-0.25%) |
May 31, 2016 | 3.746 | 3.823 | 3.708 | 3.785 | 372,821 | +0.12(+3.39%) |
May 27, 2016 | 3.489 | 3.661 | 3.661 | 3.661 | 413,204 | +0.18(+5.21%) |
May 26, 2016 | 3.508 | 3.518 | 3.422 | 3.479 | 252,908 | -0.02(-0.54%) |
May 25, 2016 | 3.479 | 3.499 | 3.432 | 3.499 | 271,906 | +0.04(+1.10%) |
May 24, 2016 | 3.479 | 3.508 | 3.422 | 3.460 | 284,335 | +0.00(+0.00%) |
May 23, 2016 | 3.432 | 3.527 | 3.413 | 3.460 | 167,527 | +0.02(+0.55%) |
May 20, 2016 | 3.470 | 3.508 | 3.327 | 3.441 | 239,720 | +0.00(+0.00%) |
May 19, 2016 | 3.403 | 3.537 | 3.313 | 3.441 | 473,846 | +0.01(+0.28%) |
May 18, 2016 | 3.384 | 3.527 | 3.384 | 3.432 | 298,349 | -0.04(-1.10%) |
May 17, 2016 | 3.489 | 3.708 | 3.384 | 3.470 | 403,541 | -0.05(-1.35%) |
May 16, 2016 | 3.451 | 3.613 | 3.451 | 3.518 | 252,726 | +0.08(+2.22%) |
May 13, 2016 | 3.356 | 3.527 | 3.346 | 3.441 | 326,520 | +0.08(+2.27%) |
May 12, 2016 | 3.508 | 3.708 | 3.327 | 3.365 | 383,889 | -0.11(-3.29%) |
May 11, 2016 | 3.422 | 3.632 | 3.346 | 3.479 | 324,786 | +0.02(+0.55%) |
May 10, 2016 | 3.356 | 3.518 | 3.291 | 3.460 | 237,842 | +0.10(+3.12%) |
May 09, 2016 | 3.432 | 3.527 | 3.279 | 3.356 | 381,390 | -0.11(-3.30%) |
May 06, 2016 | 3.422 | 3.584 | 3.422 | 3.470 | 342,999 | +0.00(+0.00%) |
May 05, 2016 | 3.518 | 3.613 | 3.317 | 3.470 | 1,023,792 | -0.21(-5.70%) |
May 04, 2016 | 3.727 | 3.813 | 3.603 | 3.680 | 352,839 | +0.00(+0.00%) |
May 03, 2016 | 3.336 | 3.718 | 3.184 | 3.680 | 1,041,822 | +0.10(+2.66%) |