Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.655 | 3.672 | 3.628 | 3.642 | 202,592 | +0.00(+0.00%) |
Jul 28, 2016 | 3.628 | 3.655 | 3.615 | 3.642 | 148,720 | -0.01(-0.37%) |
Jul 27, 2016 | 3.662 | 3.702 | 3.655 | 3.655 | 75,939 | +0.01(+0.37%) |
Jul 26, 2016 | 3.688 | 3.688 | 3.642 | 3.642 | 96,776 | -0.03(-0.73%) |
Jul 25, 2016 | 3.688 | 3.702 | 3.662 | 3.668 | 76,336 | -0.03(-0.72%) |
Jul 22, 2016 | 3.702 | 3.709 | 3.688 | 3.695 | 69,452 | -0.01(-0.18%) |
Jul 21, 2016 | 3.709 | 3.715 | 3.695 | 3.702 | 89,851 | -0.01(-0.18%) |
Jul 20, 2016 | 3.668 | 3.709 | 3.668 | 3.709 | 174,592 | +0.03(+0.73%) |
Jul 19, 2016 | 3.642 | 3.688 | 3.639 | 3.682 | 136,034 | +0.03(+0.82%) |
Jul 18, 2016 | 3.579 | 3.659 | 3.579 | 3.652 | 72,036 | +0.07(+1.86%) |
Jul 15, 2016 | 3.519 | 3.605 | 3.519 | 3.585 | 60,548 | +0.04(+1.13%) |
Jul 14, 2016 | 3.625 | 3.625 | 3.519 | 3.545 | 155,996 | -0.06(-1.66%) |
Jul 13, 2016 | 3.672 | 3.679 | 3.599 | 3.605 | 162,830 | -0.07(-1.81%) |
Jul 12, 2016 | 3.699 | 3.705 | 3.639 | 3.672 | 256,045 | -0.05(-1.25%) |
Jul 11, 2016 | 3.719 | 3.719 | 3.692 | 3.719 | 99,361 | -0.01(-0.18%) |
Jul 08, 2016 | 3.679 | 3.725 | 3.652 | 3.725 | 112,825 | +0.06(+1.64%) |
Jul 07, 2016 | 3.645 | 3.665 | 3.645 | 3.665 | 80,076 | +0.03(+0.92%) |
Jul 06, 2016 | 3.679 | 3.679 | 3.632 | 3.632 | 97,749 | -0.01(-0.37%) |
Jul 05, 2016 | 3.692 | 3.692 | 3.639 | 3.645 | 88,788 | -0.03(-0.73%) |
Jul 01, 2016 | 3.685 | 3.672 | 3.672 | 3.672 | 64,223 | +0.01(+0.18%) |
Jun 30, 2016 | 3.672 | 3.712 | 3.652 | 3.665 | 150,288 | -0.03(-0.68%) |
Jun 29, 2016 | 3.665 | 3.692 | 3.632 | 3.691 | 114,647 | +0.02(+0.51%) |
Jun 28, 2016 | 3.652 | 3.679 | 3.652 | 3.672 | 88,439 | -0.01(-0.18%) |
Jun 27, 2016 | 3.679 | 3.692 | 3.639 | 3.679 | 149,845 | +0.00(+0.00%) |
Jun 24, 2016 | 3.665 | 3.679 | 3.632 | 3.679 | 123,989 | +0.05(+1.28%) |
Jun 23, 2016 | 3.619 | 3.645 | 3.605 | 3.632 | 123,346 | +0.01(+0.37%) |
Jun 22, 2016 | 3.599 | 3.619 | 3.579 | 3.619 | 80,112 | +0.02(+0.56%) |
Jun 21, 2016 | 3.585 | 3.619 | 3.572 | 3.599 | 65,813 | +0.03(+0.93%) |
Jun 20, 2016 | 3.579 | 3.605 | 3.552 | 3.565 | 112,969 | -0.01(-0.37%) |
Jun 17, 2016 | 3.585 | 3.605 | 3.552 | 3.579 | 72,981 | +0.00(+0.00%) |
Jun 16, 2016 | 3.585 | 3.612 | 3.559 | 3.579 | 84,120 | +0.00(+0.00%) |
Jun 15, 2016 | 3.612 | 3.619 | 3.579 | 3.579 | 83,404 | -0.02(-0.56%) |
Jun 14, 2016 | 3.659 | 3.659 | 3.559 | 3.599 | 286,828 | -0.04(-1.20%) |
Jun 13, 2016 | 3.649 | 3.656 | 3.622 | 3.642 | 101,906 | -0.01(-0.18%) |
Jun 10, 2016 | 3.636 | 3.649 | 3.603 | 3.649 | 50,862 | +0.02(+0.55%) |
Jun 09, 2016 | 3.629 | 3.642 | 3.617 | 3.629 | 37,121 | +0.03(+0.74%) |
Jun 08, 2016 | 3.622 | 3.642 | 3.603 | 3.603 | 67,668 | -0.03(-0.91%) |
Jun 07, 2016 | 3.622 | 3.649 | 3.596 | 3.636 | 163,282 | +0.03(+0.92%) |
Jun 06, 2016 | 3.603 | 3.629 | 3.583 | 3.603 | 72,442 | +0.03(+0.93%) |
Jun 03, 2016 | 3.629 | 3.656 | 3.569 | 3.569 | 127,533 | -0.06(-1.65%) |
Jun 02, 2016 | 3.609 | 3.636 | 3.536 | 3.629 | 167,691 | +0.01(+0.37%) |
Jun 01, 2016 | 3.563 | 3.616 | 3.563 | 3.616 | 144,583 | +0.07(+2.06%) |
May 31, 2016 | 3.616 | 3.616 | 3.543 | 3.543 | 129,602 | -0.09(-2.38%) |
May 27, 2016 | 3.616 | 3.629 | 3.629 | 3.629 | 122,691 | +0.03(+0.74%) |
May 26, 2016 | 3.569 | 3.616 | 3.549 | 3.603 | 258,139 | +0.04(+1.12%) |
May 25, 2016 | 3.563 | 3.569 | 3.536 | 3.563 | 131,708 | -0.01(-0.37%) |
May 24, 2016 | 3.556 | 3.576 | 3.556 | 3.576 | 288,731 | +0.02(+0.56%) |
May 23, 2016 | 3.549 | 3.556 | 3.476 | 3.556 | 171,697 | +0.01(+0.19%) |
May 20, 2016 | 3.523 | 3.549 | 3.516 | 3.549 | 178,007 | +0.03(+0.94%) |
May 19, 2016 | 3.470 | 3.523 | 3.457 | 3.516 | 254,216 | +0.05(+1.53%) |
May 18, 2016 | 3.490 | 3.516 | 3.450 | 3.463 | 304,240 | -0.01(-0.38%) |
May 17, 2016 | 3.483 | 3.496 | 3.470 | 3.476 | 75,488 | -0.01(-0.30%) |
May 16, 2016 | 3.513 | 3.520 | 3.474 | 3.487 | 168,762 | -0.01(-0.19%) |
May 13, 2016 | 3.480 | 3.507 | 3.480 | 3.493 | 63,697 | +0.01(+0.38%) |
May 12, 2016 | 3.500 | 3.507 | 3.474 | 3.480 | 143,400 | -0.01(-0.19%) |
May 11, 2016 | 3.513 | 3.533 | 3.487 | 3.487 | 170,199 | -0.03(-0.75%) |
May 10, 2016 | 3.533 | 3.533 | 3.487 | 3.513 | 123,188 | -0.01(-0.37%) |
May 09, 2016 | 3.493 | 3.526 | 3.493 | 3.526 | 71,653 | +0.03(+0.75%) |
May 06, 2016 | 3.467 | 3.500 | 3.467 | 3.500 | 143,113 | +0.03(+0.76%) |
May 05, 2016 | 3.487 | 3.493 | 3.467 | 3.474 | 109,677 | -0.01(-0.19%) |
May 04, 2016 | 3.467 | 3.500 | 3.467 | 3.480 | 76,150 | +0.00(+0.00%) |
May 03, 2016 | 3.454 | 3.480 | 3.454 | 3.480 | 135,974 | +0.02(+0.57%) |