Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.233 | 4.233 | 4.145 | 4.217 | 36,759 | +0.01(+0.19%) |
Jul 28, 2016 | 3.962 | 4.225 | 3.954 | 4.209 | 200,310 | +0.26(+6.67%) |
Jul 27, 2016 | 3.906 | 3.946 | 3.882 | 3.946 | 25,372 | +0.02(+0.61%) |
Jul 26, 2016 | 3.898 | 3.946 | 3.890 | 3.922 | 39,317 | -0.02(-0.61%) |
Jul 25, 2016 | 3.946 | 3.946 | 3.906 | 3.946 | 45,101 | +0.00(+0.02%) |
Jul 22, 2016 | 3.907 | 3.946 | 3.906 | 3.945 | 28,980 | +0.01(+0.18%) |
Jul 21, 2016 | 3.945 | 3.985 | 3.930 | 3.938 | 106,268 | -0.01(-0.20%) |
Jul 20, 2016 | 3.946 | 3.946 | 3.930 | 3.946 | 26,094 | +0.00(+0.00%) |
Jul 19, 2016 | 3.946 | 3.946 | 3.930 | 3.946 | 4,813 | +0.03(+0.71%) |
Jul 18, 2016 | 3.842 | 3.946 | 3.842 | 3.918 | 29,464 | +0.03(+0.72%) |
Jul 15, 2016 | 3.890 | 3.985 | 3.778 | 3.890 | 352,464 | -0.05(-1.21%) |
Jul 14, 2016 | 3.946 | 3.946 | 3.874 | 3.938 | 4,516 | +0.01(+0.20%) |
Jul 13, 2016 | 3.915 | 3.946 | 3.906 | 3.930 | 17,547 | -0.01(-0.32%) |
Jul 12, 2016 | 3.938 | 3.946 | 3.900 | 3.942 | 15,576 | +0.04(+0.94%) |
Jul 11, 2016 | 3.985 | 4.009 | 3.858 | 3.906 | 23,036 | -0.08(-2.00%) |
Jul 08, 2016 | 3.891 | 4.049 | 3.890 | 3.985 | 51,416 | +0.10(+2.46%) |
Jul 07, 2016 | 3.938 | 3.938 | 3.866 | 3.890 | 13,465 | -0.06(-1.41%) |
Jul 05, 2016 | 3.922 | 3.977 | 3.906 | 3.946 | 30,430 | -0.01(-0.20%) |
Jul 01, 2016 | 3.818 | 3.954 | 3.954 | 3.954 | 20,825 | +0.15(+3.98%) |
Jun 30, 2016 | 3.802 | 4.113 | 3.714 | 3.802 | 247,346 | -0.03(-0.83%) |
Jun 29, 2016 | 3.834 | 3.834 | 3.785 | 3.834 | 3,476 | +0.02(+0.63%) |
Jun 28, 2016 | 3.738 | 3.866 | 3.738 | 3.810 | 9,647 | +0.07(+1.92%) |
Jun 27, 2016 | 3.722 | 3.794 | 3.683 | 3.738 | 3,663 | -0.04(-1.05%) |
Jun 24, 2016 | 3.786 | 3.818 | 3.746 | 3.778 | 15,606 | -0.02(-0.63%) |
Jun 23, 2016 | 3.810 | 3.810 | 3.786 | 3.802 | 6,400 | -0.01(-0.21%) |
Jun 22, 2016 | 3.850 | 3.850 | 3.786 | 3.810 | 20,264 | -0.02(-0.42%) |
Jun 21, 2016 | 3.850 | 3.850 | 3.818 | 3.826 | 5,876 | -0.03(-0.85%) |
Jun 20, 2016 | 3.866 | 3.882 | 3.826 | 3.859 | 21,076 | +0.02(+0.64%) |
Jun 17, 2016 | 3.826 | 3.834 | 3.786 | 3.834 | 13,549 | -0.02(-0.62%) |
Jun 16, 2016 | 3.746 | 3.866 | 3.714 | 3.858 | 17,104 | +0.08(+2.11%) |
Jun 15, 2016 | 3.834 | 3.834 | 3.683 | 3.778 | 10,184 | -0.00(-0.00%) |
Jun 14, 2016 | 3.826 | 3.858 | 3.655 | 3.778 | 33,718 | -0.02(-0.42%) |
Jun 13, 2016 | 3.787 | 3.810 | 3.683 | 3.794 | 10,249 | -0.02(-0.63%) |
Jun 10, 2016 | 3.714 | 3.826 | 3.714 | 3.818 | 8,054 | -0.01(-0.21%) |
Jun 09, 2016 | 3.824 | 3.826 | 3.746 | 3.826 | 8,795 | +0.01(+0.21%) |
Jun 08, 2016 | 3.691 | 3.818 | 3.691 | 3.818 | 13,719 | +0.09(+2.35%) |
Jun 07, 2016 | 3.675 | 3.802 | 3.659 | 3.730 | 9,992 | +0.11(+3.10%) |
Jun 06, 2016 | 3.754 | 3.754 | 3.571 | 3.618 | 82,757 | -0.15(-3.93%) |
Jun 03, 2016 | 3.786 | 3.810 | 3.766 | 3.766 | 508 | -0.06(-1.55%) |
Jun 02, 2016 | 3.858 | 3.858 | 3.825 | 3.825 | 501 | +0.03(+0.69%) |
Jun 01, 2016 | 3.778 | 3.850 | 3.778 | 3.799 | 3,073 | +0.02(+0.55%) |
May 31, 2016 | 3.847 | 3.847 | 3.746 | 3.778 | 5,053 | -0.01(-0.29%) |
May 27, 2016 | 3.842 | 3.789 | 3.789 | 3.789 | 12,670 | +0.01(+0.30%) |
May 26, 2016 | 3.746 | 3.778 | 3.746 | 3.778 | 2,195 | +0.01(+0.21%) |
May 25, 2016 | 3.746 | 3.827 | 3.746 | 3.770 | 1,221 | +0.00(+0.00%) |
May 24, 2016 | 3.738 | 3.821 | 3.627 | 3.770 | 11,525 | +0.10(+2.60%) |
May 23, 2016 | 3.643 | 3.730 | 3.603 | 3.675 | 26,139 | +0.08(+2.20%) |
May 20, 2016 | 3.616 | 3.643 | 3.595 | 3.595 | 2,649 | +0.00(+0.02%) |
May 19, 2016 | 3.563 | 3.595 | 3.547 | 3.595 | 7,646 | +0.02(+0.45%) |
May 18, 2016 | 3.861 | 3.874 | 3.571 | 3.579 | 15,773 | -0.06(-1.75%) |
May 17, 2016 | 3.791 | 3.791 | 3.603 | 3.643 | 8,533 | -0.14(-3.79%) |
May 16, 2016 | 3.627 | 3.795 | 3.627 | 3.786 | 27,248 | +0.14(+3.94%) |
May 13, 2016 | 3.675 | 3.683 | 3.643 | 3.643 | 888 | -0.02(-0.65%) |
May 12, 2016 | 3.699 | 3.699 | 3.651 | 3.667 | 13,768 | -0.03(-0.86%) |
May 11, 2016 | 3.722 | 3.794 | 3.691 | 3.699 | 9,646 | -0.06(-1.49%) |
May 10, 2016 | 3.826 | 3.882 | 3.735 | 3.754 | 37,282 | +0.00(+0.00%) |
May 09, 2016 | 3.770 | 3.786 | 3.738 | 3.754 | 4,979 | -0.03(-0.72%) |
May 06, 2016 | 3.826 | 3.877 | 3.782 | 3.782 | 9,029 | -0.08(-1.98%) |
May 05, 2016 | 3.834 | 3.882 | 3.818 | 3.858 | 7,356 | +0.02(+0.42%) |
May 04, 2016 | 3.866 | 3.890 | 3.828 | 3.842 | 7,662 | -0.01(-0.35%) |
May 03, 2016 | 3.882 | 3.906 | 3.810 | 3.855 | 3,091 | -0.03(-0.88%) |