Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.415 | 3.494 | 3.409 | 3.458 | 536,572 | +0.01(+0.17%) |
Jul 28, 2016 | 3.446 | 3.464 | 3.373 | 3.452 | 782,920 | +0.02(+0.53%) |
Jul 27, 2016 | 3.446 | 3.470 | 3.391 | 3.433 | 679,726 | -0.04(-1.04%) |
Jul 26, 2016 | 3.494 | 3.506 | 3.427 | 3.470 | 482,905 | -0.03(-0.86%) |
Jul 25, 2016 | 3.566 | 3.566 | 3.464 | 3.500 | 672,365 | -0.02(-0.68%) |
Jul 22, 2016 | 3.476 | 3.566 | 3.433 | 3.524 | 671,724 | +0.02(+0.52%) |
Jul 21, 2016 | 3.518 | 3.554 | 3.482 | 3.506 | 741,061 | +0.02(+0.69%) |
Jul 20, 2016 | 3.482 | 3.560 | 3.464 | 3.482 | 1,911,749 | -0.05(-1.37%) |
Jul 19, 2016 | 3.548 | 3.596 | 3.494 | 3.530 | 1,092,671 | -0.04(-1.01%) |
Jul 18, 2016 | 3.452 | 3.578 | 3.427 | 3.566 | 255,481 | +0.08(+2.25%) |
Jul 15, 2016 | 3.452 | 3.536 | 3.452 | 3.488 | 2,206,565 | +0.00(+0.00%) |
Jul 14, 2016 | 3.470 | 3.557 | 3.367 | 3.488 | 540,931 | +0.01(+0.17%) |
Jul 13, 2016 | 3.433 | 3.530 | 3.409 | 3.482 | 600,965 | +0.01(+0.35%) |
Jul 12, 2016 | 3.464 | 3.518 | 3.455 | 3.470 | 590,631 | +0.01(+0.35%) |
Jul 11, 2016 | 3.415 | 3.512 | 3.385 | 3.458 | 348,828 | +0.07(+1.95%) |
Jul 08, 2016 | 3.476 | 3.494 | 3.409 | 3.391 | 15,929,005 | -0.05(-1.40%) |
Jul 07, 2016 | 3.446 | 3.494 | 3.397 | 3.439 | 162,547 | -0.07(-1.89%) |
Jul 06, 2016 | 3.409 | 3.518 | 3.397 | 3.506 | 513,149 | +0.05(+1.39%) |
Jul 05, 2016 | 3.433 | 3.476 | 3.385 | 3.458 | 197,352 | -0.01(-0.17%) |
Jul 01, 2016 | 3.494 | 3.464 | 3.464 | 3.464 | 255,991 | -0.05(-1.37%) |
Jun 30, 2016 | 3.433 | 3.542 | 3.403 | 3.512 | 315,774 | +0.04(+1.04%) |
Jun 29, 2016 | 3.427 | 3.518 | 3.415 | 3.476 | 530,954 | +0.01(+0.35%) |
Jun 28, 2016 | 3.343 | 3.494 | 3.337 | 3.464 | 465,524 | +0.14(+4.36%) |
Jun 27, 2016 | 3.367 | 3.367 | 3.187 | 3.319 | 812,164 | -0.08(-2.48%) |
Jun 24, 2016 | 3.355 | 3.424 | 3.313 | 3.403 | 392,745 | -0.05(-1.57%) |
Jun 23, 2016 | 3.458 | 3.548 | 3.373 | 3.458 | 438,490 | +0.06(+1.77%) |
Jun 22, 2016 | 3.361 | 3.446 | 3.343 | 3.397 | 628,281 | +0.02(+0.71%) |
Jun 21, 2016 | 3.373 | 3.439 | 3.349 | 3.373 | 593,616 | -0.05(-1.41%) |
Jun 20, 2016 | 3.343 | 3.443 | 3.343 | 3.421 | 446,374 | +0.05(+1.61%) |
Jun 17, 2016 | 3.247 | 3.379 | 3.247 | 3.367 | 654,051 | +0.08(+2.38%) |
Jun 16, 2016 | 3.241 | 3.301 | 3.156 | 3.289 | 916,679 | +0.01(+0.18%) |
Jun 15, 2016 | 3.223 | 3.295 | 3.223 | 3.283 | 415,348 | +0.04(+1.30%) |
Jun 14, 2016 | 3.265 | 3.295 | 3.205 | 3.241 | 1,158,842 | -0.05(-1.65%) |
Jun 13, 2016 | 3.313 | 3.313 | 3.247 | 3.295 | 1,102,927 | -0.04(-1.08%) |
Jun 10, 2016 | 3.409 | 3.415 | 3.325 | 3.331 | 736,313 | -0.08(-2.47%) |
Jun 09, 2016 | 3.439 | 3.482 | 3.373 | 3.415 | 1,489,457 | -0.07(-2.07%) |
Jun 08, 2016 | 3.494 | 3.506 | 3.452 | 3.488 | 740,170 | +0.02(+0.70%) |
Jun 07, 2016 | 3.403 | 3.488 | 3.373 | 3.464 | 814,628 | +0.01(+0.35%) |
Jun 06, 2016 | 3.446 | 3.488 | 3.415 | 3.452 | 644,552 | -0.01(-0.17%) |
Jun 03, 2016 | 3.415 | 3.470 | 3.385 | 3.458 | 2,342,299 | +0.04(+1.06%) |
Jun 02, 2016 | 3.458 | 3.458 | 3.397 | 3.421 | 1,577,069 | -0.03(-0.87%) |
Jun 01, 2016 | 3.409 | 3.452 | 3.349 | 3.452 | 1,505,612 | +0.03(+0.88%) |
May 31, 2016 | 3.325 | 3.452 | 3.283 | 3.421 | 3,079,434 | +0.07(+2.16%) |
May 27, 2016 | 3.343 | 3.349 | 3.349 | 3.349 | 827,572 | +0.01(+0.18%) |
May 26, 2016 | 3.355 | 3.373 | 3.319 | 3.343 | 1,579,357 | -0.01(-0.36%) |
May 25, 2016 | 3.217 | 3.415 | 3.217 | 3.355 | 1,076,523 | +0.13(+3.92%) |
May 24, 2016 | 3.144 | 3.355 | 3.144 | 3.229 | 1,841,666 | +0.03(+0.94%) |
May 23, 2016 | 3.301 | 3.301 | 3.162 | 3.199 | 919,111 | -0.07(-2.03%) |
May 20, 2016 | 3.247 | 3.334 | 3.229 | 3.265 | 478,423 | -0.02(-0.55%) |
May 19, 2016 | 3.205 | 3.313 | 3.205 | 3.283 | 683,216 | +0.00(+0.00%) |
May 18, 2016 | 3.427 | 3.464 | 3.283 | 3.283 | 758,157 | -0.11(-3.20%) |
May 17, 2016 | 3.241 | 3.409 | 3.211 | 3.391 | 1,090,050 | +0.05(+1.44%) |
May 16, 2016 | 3.343 | 3.482 | 3.211 | 3.343 | 1,735,272 | -0.06(-1.77%) |
May 13, 2016 | 3.452 | 3.548 | 3.373 | 3.403 | 400,669 | -0.07(-2.07%) |
May 12, 2016 | 3.493 | 3.546 | 3.464 | 3.475 | 247,651 | -0.01(-0.17%) |
May 11, 2016 | 3.452 | 3.546 | 3.419 | 3.481 | 741,510 | +0.02(+0.51%) |
May 10, 2016 | 3.464 | 3.510 | 3.449 | 3.464 | 1,377,847 | +0.00(+0.00%) |
May 09, 2016 | 3.434 | 3.534 | 3.411 | 3.464 | 779,427 | -0.04(-1.01%) |
May 06, 2016 | 3.534 | 3.622 | 3.493 | 3.499 | 673,732 | -0.04(-1.00%) |
May 05, 2016 | 3.528 | 3.616 | 3.510 | 3.534 | 2,496,134 | -0.01(-0.33%) |
May 04, 2016 | 3.581 | 3.610 | 3.422 | 3.546 | 5,179,665 | -0.09(-2.58%) |
May 03, 2016 | 3.593 | 3.669 | 3.540 | 3.640 | 751,599 | +0.04(+0.98%) |