Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.970 | 3.970 | 3.892 | 3.960 | 375 | +0.00(+0.03%) |
Jul 28, 2016 | 3.990 | 4.000 | 3.880 | 3.959 | 4,721 | -0.01(-0.28%) |
Jul 27, 2016 | 3.930 | 4.000 | 3.930 | 3.970 | 3,100 | +0.03(+0.76%) |
Jul 26, 2016 | 3.970 | 3.980 | 3.930 | 3.940 | 3,628 | -0.02(-0.51%) |
Jul 25, 2016 | 3.960 | 3.960 | 3.884 | 3.960 | 600 | +0.11(+2.86%) |
Jul 22, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | -0.07(-1.79%) |
Jul 21, 2016 | 3.950 | 3.950 | 3.920 | 3.920 | 550 | -0.02(-0.51%) |
Jul 20, 2016 | 3.920 | 3.940 | 3.870 | 3.940 | 1,500 | +0.06(+1.54%) |
Jul 19, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | +0.03(+0.78%) |
Jul 18, 2016 | 3.921 | 3.960 | 3.762 | 3.850 | 927 | -0.08(-2.04%) |
Jul 15, 2016 | 3.890 | 3.949 | 3.890 | 3.930 | 3,099 | +0.01(+0.26%) |
Jul 14, 2016 | 3.990 | 3.990 | 3.920 | 3.920 | 1,250 | +0.12(+3.16%) |
Jul 12, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.10(+2.69%) |
Jul 06, 2016 | 3.670 | 3.700 | 3.700 | 3.700 | 1,400 | +0.07(+1.94%) |
Jul 05, 2016 | 3.650 | 3.670 | 3.630 | 3.630 | 301 | -0.02(-0.55%) |
Jul 01, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | -0.02(-0.54%) |
Jun 30, 2016 | 3.660 | 3.660 | 3.660 | 3.670 | 700 | -0.01(-0.27%) |
Jun 29, 2016 | 3.660 | 3.680 | 3.660 | 3.680 | 400 | +0.03(+0.82%) |
Jun 28, 2016 | 3.650 | 3.669 | 3.630 | 3.650 | 2,850 | +0.03(+0.83%) |
Jun 27, 2016 | 3.640 | 3.640 | 3.600 | 3.620 | 860 | -0.03(-0.82%) |
Jun 24, 2016 | 3.626 | 3.700 | 3.626 | 3.650 | 800 | -0.03(-0.82%) |
Jun 23, 2016 | 3.840 | 3.840 | 3.671 | 3.680 | 11,170 | -0.02(-0.44%) |
Jun 22, 2016 | 3.780 | 3.860 | 3.668 | 3.696 | 7,650 | -0.02(-0.64%) |
Jun 21, 2016 | 3.800 | 3.830 | 3.660 | 3.720 | 43,098 | -0.08(-2.11%) |
Jun 20, 2016 | 3.890 | 3.890 | 3.730 | 3.800 | 42,422 | -0.03(-0.78%) |
Jun 17, 2016 | 3.810 | 3.870 | 3.810 | 3.830 | 5,200 | +0.09(+2.41%) |
Jun 16, 2016 | 3.730 | 3.780 | 3.650 | 3.740 | 33,304 | +0.01(+0.27%) |
Jun 15, 2016 | 3.880 | 4.180 | 3.670 | 3.730 | 48,113 | +0.03(+0.81%) |
Jun 14, 2016 | 3.850 | 3.850 | 3.700 | 3.700 | 2,800 | -0.01(-0.27%) |
Jun 13, 2016 | 3.710 | 3.710 | 3.710 | 3.710 | 1,325 | -0.04(-1.07%) |
Jun 10, 2016 | 3.759 | 3.759 | 3.750 | 3.750 | 300 | +0.04(+1.08%) |
Jun 07, 2016 | 3.780 | 3.710 | 3.710 | 3.710 | 4,900 | -0.01(-0.36%) |
Jun 06, 2016 | 3.724 | 3.724 | 3.724 | 3.724 | 150 | +0.01(+0.36%) |
Jun 03, 2016 | 3.990 | 3.990 | 3.710 | 3.710 | 15,071 | -0.04(-1.07%) |
Jun 02, 2016 | 3.720 | 3.750 | 3.720 | 3.750 | 666 | +0.09(+2.46%) |
May 31, 2016 | 3.660 | 3.660 | 3.660 | 3.660 | 300 | -0.06(-1.61%) |
May 27, 2016 | 3.660 | 3.720 | 3.720 | 3.720 | 2,300 | +0.00(+0.00%) |
May 26, 2016 | 3.690 | 3.720 | 3.680 | 3.720 | 1,880 | +0.06(+1.50%) |
May 25, 2016 | 3.750 | 3.750 | 3.700 | 3.665 | 3,222 | -0.04(-0.95%) |
May 23, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 30 | +0.02(+0.55%) |
May 20, 2016 | 3.700 | 3.733 | 3.680 | 3.680 | 2,400 | -0.01(-0.27%) |
May 19, 2016 | 3.700 | 3.700 | 3.690 | 3.690 | 300 | -0.16(-4.16%) |
May 18, 2016 | 3.800 | 3.850 | 3.610 | 3.850 | 628 | +0.05(+1.32%) |
May 17, 2016 | 3.830 | 3.890 | 3.800 | 3.800 | 8,183 | -0.19(-4.76%) |
May 16, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 400 | +0.00(+0.01%) |
May 13, 2016 | 3.650 | 3.990 | 3.600 | 3.990 | 730 | +0.02(+0.49%) |
May 12, 2016 | 3.970 | 3.995 | 3.970 | 3.970 | 1,100 | +0.09(+2.19%) |
May 10, 2016 | 3.890 | 3.885 | 3.885 | 3.885 | 66 | +0.00(+0.00%) |
May 09, 2016 | 4.090 | 4.090 | 3.885 | 3.885 | 2,000 | -0.21(-5.01%) |
May 05, 2016 | 4.160 | 4.090 | 4.090 | 4.090 | 5,400 | -0.07(-1.80%) |
May 03, 2016 | 4.160 | 4.165 | 4.165 | 4.165 | 600 | +0.01(+0.36%) |