Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.760 | 3.810 | 3.650 | 3.740 | 925,491 | -0.03(-0.80%) |
Jul 28, 2016 | 3.850 | 3.890 | 3.680 | 3.770 | 1,089,356 | -0.09(-2.33%) |
Jul 27, 2016 | 3.710 | 3.860 | 3.700 | 3.860 | 1,033,404 | +0.16(+4.32%) |
Jul 26, 2016 | 3.680 | 3.725 | 3.640 | 3.700 | 798,675 | +0.01(+0.27%) |
Jul 25, 2016 | 3.620 | 3.700 | 3.590 | 3.690 | 743,223 | +0.07(+1.93%) |
Jul 22, 2016 | 3.630 | 3.700 | 3.545 | 3.620 | 595,736 | -0.01(-0.28%) |
Jul 21, 2016 | 3.660 | 3.720 | 3.600 | 3.630 | 780,405 | -0.02(-0.55%) |
Jul 20, 2016 | 3.530 | 3.650 | 3.510 | 3.650 | 825,993 | +0.12(+3.40%) |
Jul 19, 2016 | 3.660 | 3.700 | 3.530 | 3.530 | 722,994 | -0.15(-4.08%) |
Jul 18, 2016 | 3.690 | 3.710 | 3.620 | 3.680 | 524,728 | -0.02(-0.54%) |
Jul 15, 2016 | 3.700 | 3.730 | 3.640 | 3.700 | 682,452 | +0.04(+1.09%) |
Jul 14, 2016 | 3.710 | 3.750 | 3.640 | 3.660 | 633,051 | -0.02(-0.54%) |
Jul 13, 2016 | 3.820 | 3.820 | 3.670 | 3.680 | 1,201,087 | -0.10(-2.65%) |
Jul 12, 2016 | 3.790 | 3.830 | 3.730 | 3.780 | 1,436,398 | +0.04(+1.07%) |
Jul 11, 2016 | 3.720 | 3.760 | 3.680 | 3.740 | 1,612,474 | +0.03(+0.81%) |
Jul 08, 2016 | 3.710 | 3.730 | 3.680 | 3.710 | 1,308,275 | +0.03(+0.82%) |
Jul 07, 2016 | 3.750 | 3.790 | 3.600 | 3.680 | 1,243,130 | +0.06(+1.66%) |
Jul 05, 2016 | 3.640 | 3.710 | 3.570 | 3.620 | 1,134,618 | -0.01(-0.28%) |
Jul 01, 2016 | 3.730 | 3.630 | 3.630 | 3.630 | 2,474,800 | +0.07(+1.97%) |
Jun 30, 2016 | 3.490 | 3.640 | 3.460 | 3.560 | 1,305,133 | +0.07(+2.01%) |
Jun 29, 2016 | 3.520 | 3.550 | 3.390 | 3.490 | 1,567,768 | +0.06(+1.75%) |
Jun 28, 2016 | 3.360 | 3.490 | 3.320 | 3.430 | 1,352,655 | +0.16(+4.89%) |
Jun 27, 2016 | 3.400 | 3.490 | 3.220 | 3.270 | 2,184,966 | -0.18(-5.22%) |
Jun 24, 2016 | 3.350 | 3.505 | 3.300 | 3.450 | 4,640,193 | -0.13(-3.63%) |
Jun 23, 2016 | 3.380 | 3.580 | 3.360 | 3.580 | 1,851,939 | +0.25(+7.51%) |
Jun 22, 2016 | 3.350 | 3.470 | 3.260 | 3.330 | 1,075,538 | -0.02(-0.60%) |
Jun 21, 2016 | 3.320 | 3.370 | 3.240 | 3.350 | 1,581,044 | +0.07(+2.13%) |
Jun 20, 2016 | 3.330 | 3.350 | 3.230 | 3.280 | 1,754,118 | +0.03(+0.92%) |
Jun 17, 2016 | 3.280 | 3.305 | 3.230 | 3.250 | 3,542,868 | -0.01(-0.31%) |
Jun 16, 2016 | 3.230 | 3.290 | 3.180 | 3.260 | 1,100,208 | +0.01(+0.31%) |
Jun 15, 2016 | 3.330 | 3.330 | 3.230 | 3.250 | 1,748,058 | -0.04(-1.22%) |
Jun 14, 2016 | 3.460 | 3.480 | 3.210 | 3.290 | 2,583,590 | -0.17(-4.91%) |
Jun 13, 2016 | 3.490 | 3.590 | 3.430 | 3.460 | 2,176,383 | -0.05(-1.42%) |
Jun 10, 2016 | 3.500 | 3.560 | 3.360 | 3.510 | 1,807,699 | -0.01(-0.28%) |
Jun 09, 2016 | 3.600 | 3.650 | 3.520 | 3.520 | 1,649,396 | -0.10(-2.76%) |
Jun 08, 2016 | 3.650 | 3.740 | 3.520 | 3.620 | 1,778,086 | -0.01(-0.28%) |
Jun 07, 2016 | 3.890 | 3.930 | 3.620 | 3.630 | 3,435,187 | -0.21(-5.47%) |
Jun 06, 2016 | 3.900 | 4.290 | 3.620 | 3.840 | 13,506,083 | +0.05(+1.32%) |
Jun 03, 2016 | 3.950 | 3.990 | 3.770 | 3.790 | 3,140,449 | -0.06(-1.56%) |
Jun 02, 2016 | 3.670 | 3.910 | 3.670 | 3.850 | 2,901,343 | +0.17(+4.62%) |
Jun 01, 2016 | 3.770 | 3.880 | 3.670 | 3.680 | 2,928,489 | -0.09(-2.39%) |
May 31, 2016 | 3.670 | 3.960 | 3.660 | 3.770 | 3,318,622 | +0.17(+4.72%) |
May 27, 2016 | 3.530 | 3.600 | 3.600 | 3.600 | 1,151,300 | +0.12(+3.45%) |
May 26, 2016 | 3.360 | 3.570 | 3.360 | 3.480 | 1,890,309 | +0.12(+3.57%) |
May 25, 2016 | 3.310 | 3.450 | 3.270 | 3.360 | 1,951,727 | +0.08(+2.44%) |
May 24, 2016 | 3.290 | 3.370 | 3.255 | 3.280 | 1,480,174 | +0.01(+0.31%) |
May 23, 2016 | 3.310 | 3.370 | 3.260 | 3.270 | 1,496,670 | -0.04(-1.21%) |
May 20, 2016 | 3.000 | 3.310 | 2.970 | 3.310 | 2,087,902 | +0.33(+11.07%) |
May 19, 2016 | 3.150 | 3.200 | 2.970 | 2.980 | 1,964,312 | +0.01(+0.34%) |
May 18, 2016 | 2.960 | 3.020 | 2.870 | 2.970 | 1,479,895 | +0.00(+0.00%) |
May 17, 2016 | 2.960 | 3.110 | 2.920 | 2.970 | 1,380,033 | -0.01(-0.34%) |
May 16, 2016 | 2.880 | 2.980 | 2.810 | 2.980 | 1,029,894 | +0.12(+4.20%) |
May 13, 2016 | 2.740 | 2.860 | 2.721 | 2.860 | 1,011,122 | +0.12(+4.38%) |
May 12, 2016 | 2.930 | 2.950 | 2.700 | 2.740 | 1,917,217 | -0.16(-5.52%) |
May 11, 2016 | 3.030 | 3.070 | 2.900 | 2.900 | 1,161,692 | -0.15(-4.92%) |
May 10, 2016 | 3.020 | 3.080 | 2.970 | 3.050 | 1,108,545 | +0.03(+0.99%) |
May 09, 2016 | 2.930 | 3.050 | 2.930 | 3.020 | 1,222,639 | +0.08(+2.72%) |
May 06, 2016 | 2.990 | 3.090 | 2.930 | 2.940 | 1,619,074 | -0.07(-2.33%) |
May 05, 2016 | 3.120 | 3.130 | 2.975 | 3.010 | 2,088,629 | -0.07(-2.27%) |
May 04, 2016 | 3.140 | 3.180 | 2.980 | 3.080 | 4,011,948 | -0.07(-2.22%) |
May 03, 2016 | 3.280 | 3.365 | 3.140 | 3.150 | 2,569,552 | -0.16(-4.83%) |