Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.553 | 3.560 | 3.525 | 3.557 | 307,876 | +0.00(+0.13%) |
Jul 28, 2016 | 3.539 | 3.557 | 3.520 | 3.553 | 222,951 | +0.02(+0.66%) |
Jul 27, 2016 | 3.543 | 3.553 | 3.515 | 3.529 | 262,791 | -0.01(-0.40%) |
Jul 26, 2016 | 3.553 | 3.557 | 3.522 | 3.543 | 338,729 | +0.00(+0.00%) |
Jul 25, 2016 | 3.515 | 3.562 | 3.464 | 3.543 | 430,306 | +0.04(+1.07%) |
Jul 22, 2016 | 3.459 | 3.515 | 3.459 | 3.506 | 247,284 | +0.04(+1.21%) |
Jul 21, 2016 | 3.506 | 3.506 | 3.417 | 3.464 | 536,793 | -0.05(-1.33%) |
Jul 20, 2016 | 3.539 | 3.539 | 3.497 | 3.511 | 255,445 | -0.00(-0.10%) |
Jul 19, 2016 | 3.500 | 3.524 | 3.490 | 3.514 | 310,258 | +0.01(+0.40%) |
Jul 18, 2016 | 3.477 | 3.519 | 3.477 | 3.500 | 429,872 | +0.02(+0.53%) |
Jul 15, 2016 | 3.454 | 3.491 | 3.445 | 3.482 | 352,800 | +0.03(+0.81%) |
Jul 14, 2016 | 3.449 | 3.454 | 3.431 | 3.454 | 355,772 | +0.02(+0.68%) |
Jul 13, 2016 | 3.412 | 3.440 | 3.412 | 3.431 | 289,026 | +0.02(+0.54%) |
Jul 12, 2016 | 3.398 | 3.422 | 3.371 | 3.412 | 427,059 | +0.01(+0.41%) |
Jul 11, 2016 | 3.394 | 3.422 | 3.371 | 3.398 | 440,713 | +0.00(+0.00%) |
Jul 08, 2016 | 3.412 | 3.422 | 3.389 | 3.398 | 332,704 | -0.00(-0.14%) |
Jul 07, 2016 | 3.389 | 3.403 | 3.384 | 3.403 | 269,697 | +0.04(+1.10%) |
Jul 05, 2016 | 3.347 | 3.375 | 3.333 | 3.366 | 268,815 | +0.01(+0.41%) |
Jul 01, 2016 | 3.320 | 3.352 | 3.352 | 3.352 | 307,364 | +0.03(+0.98%) |
Jun 30, 2016 | 3.329 | 3.329 | 3.301 | 3.320 | 252,621 | +0.00(+0.00%) |
Jun 29, 2016 | 3.292 | 3.320 | 3.273 | 3.320 | 198,516 | +0.04(+1.27%) |
Jun 28, 2016 | 3.269 | 3.292 | 3.255 | 3.278 | 226,485 | +0.03(+0.86%) |
Jun 27, 2016 | 3.278 | 3.287 | 3.245 | 3.250 | 473,929 | -0.04(-1.27%) |
Jun 24, 2016 | 3.255 | 3.320 | 3.245 | 3.292 | 447,654 | -0.02(-0.70%) |
Jun 23, 2016 | 3.324 | 3.324 | 3.296 | 3.315 | 210,092 | +0.02(+0.70%) |
Jun 22, 2016 | 3.301 | 3.329 | 3.278 | 3.292 | 202,332 | -0.01(-0.28%) |
Jun 21, 2016 | 3.320 | 3.320 | 3.282 | 3.301 | 203,227 | -0.00(-0.14%) |
Jun 20, 2016 | 3.287 | 3.357 | 3.278 | 3.306 | 584,604 | +0.03(+0.85%) |
Jun 17, 2016 | 3.264 | 3.282 | 3.264 | 3.278 | 193,397 | +0.00(+0.14%) |
Jun 16, 2016 | 3.245 | 3.273 | 3.241 | 3.273 | 247,567 | +0.02(+0.57%) |
Jun 15, 2016 | 3.264 | 3.273 | 3.245 | 3.255 | 278,489 | +0.01(+0.18%) |
Jun 14, 2016 | 3.244 | 3.258 | 3.221 | 3.249 | 451,298 | +0.00(+0.14%) |
Jun 13, 2016 | 3.244 | 3.263 | 3.221 | 3.244 | 483,612 | +0.01(+0.28%) |
Jun 10, 2016 | 3.244 | 3.249 | 3.205 | 3.235 | 523,828 | -0.01(-0.42%) |
Jun 09, 2016 | 3.249 | 3.263 | 3.219 | 3.249 | 432,996 | -0.01(-0.28%) |
Jun 08, 2016 | 3.276 | 3.286 | 3.240 | 3.258 | 366,712 | -0.01(-0.28%) |
Jun 07, 2016 | 3.263 | 3.272 | 3.230 | 3.267 | 598,499 | +0.01(+0.28%) |
Jun 06, 2016 | 3.221 | 3.263 | 3.184 | 3.258 | 987,924 | +0.04(+1.14%) |
Jun 03, 2016 | 3.230 | 3.230 | 3.194 | 3.221 | 654,031 | -0.01(-0.28%) |
Jun 02, 2016 | 3.217 | 3.230 | 3.203 | 3.230 | 317,650 | +0.01(+0.43%) |
Jun 01, 2016 | 3.221 | 3.249 | 3.198 | 3.217 | 742,438 | -0.01(-0.28%) |
May 31, 2016 | 3.244 | 3.258 | 3.217 | 3.226 | 808,313 | -0.01(-0.43%) |
May 27, 2016 | 3.230 | 3.240 | 3.240 | 3.240 | 484,200 | +0.02(+0.71%) |
May 26, 2016 | 3.203 | 3.226 | 3.189 | 3.217 | 465,689 | +0.01(+0.29%) |
May 25, 2016 | 3.203 | 3.226 | 3.184 | 3.207 | 522,059 | +0.03(+0.87%) |
May 24, 2016 | 3.194 | 3.217 | 3.139 | 3.180 | 863,247 | -0.00(-0.14%) |
May 23, 2016 | 3.120 | 3.263 | 3.120 | 3.184 | 1,447,229 | +0.08(+2.67%) |
May 20, 2016 | 3.134 | 3.148 | 3.097 | 3.102 | 379,878 | -0.02(-0.59%) |
May 19, 2016 | 3.139 | 3.139 | 3.079 | 3.120 | 428,962 | -0.02(-0.59%) |
May 18, 2016 | 3.129 | 3.162 | 3.125 | 3.139 | 666,278 | +0.02(+0.74%) |
May 17, 2016 | 3.083 | 3.139 | 3.083 | 3.116 | 348,756 | +0.03(+1.08%) |
May 16, 2016 | 3.091 | 3.141 | 3.073 | 3.082 | 391,753 | +0.00(+0.00%) |
May 13, 2016 | 3.073 | 3.091 | 3.059 | 3.082 | 292,183 | +0.01(+0.30%) |
May 12, 2016 | 3.073 | 3.087 | 3.055 | 3.073 | 372,330 | +0.00(+0.15%) |
May 11, 2016 | 3.069 | 3.091 | 3.050 | 3.069 | 191,258 | -0.00(-0.15%) |
May 10, 2016 | 3.096 | 3.096 | 3.064 | 3.073 | 356,496 | +0.00(+0.00%) |
May 09, 2016 | 3.073 | 3.107 | 3.050 | 3.073 | 219,498 | +0.00(+0.15%) |
May 06, 2016 | 3.082 | 3.110 | 3.050 | 3.069 | 189,949 | -0.02(-0.74%) |
May 05, 2016 | 3.050 | 3.091 | 3.028 | 3.091 | 338,687 | +0.04(+1.34%) |
May 04, 2016 | 3.078 | 3.110 | 3.050 | 3.050 | 286,571 | -0.05(-1.47%) |
May 03, 2016 | 3.119 | 3.119 | 3.059 | 3.096 | 381,513 | -0.02(-0.58%) |