Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.830 | 3.860 | 3.720 | 3.750 | 196,310 | -0.03(-0.79%) |
Jul 28, 2016 | 4.000 | 4.010 | 3.770 | 3.780 | 769,880 | +0.12(+3.28%) |
Jul 27, 2016 | 3.650 | 3.700 | 3.620 | 3.660 | 121,216 | +0.02(+0.55%) |
Jul 26, 2016 | 3.620 | 3.700 | 3.510 | 3.640 | 83,216 | +0.05(+1.39%) |
Jul 25, 2016 | 3.560 | 3.620 | 3.500 | 3.590 | 175,434 | +0.07(+1.99%) |
Jul 22, 2016 | 3.400 | 3.550 | 3.360 | 3.520 | 111,368 | +0.11(+3.23%) |
Jul 21, 2016 | 3.500 | 3.500 | 3.331 | 3.410 | 42,346 | -0.07(-2.01%) |
Jul 20, 2016 | 3.400 | 3.490 | 3.361 | 3.480 | 73,933 | +0.08(+2.35%) |
Jul 19, 2016 | 3.330 | 3.430 | 3.330 | 3.400 | 42,140 | +0.03(+0.89%) |
Jul 18, 2016 | 3.300 | 3.370 | 3.300 | 3.370 | 24,340 | +0.05(+1.51%) |
Jul 15, 2016 | 3.370 | 3.370 | 3.310 | 3.320 | 15,585 | -0.05(-1.48%) |
Jul 14, 2016 | 3.390 | 3.390 | 3.350 | 3.370 | 10,277 | +0.03(+0.90%) |
Jul 13, 2016 | 3.310 | 3.350 | 3.310 | 3.340 | 14,193 | +0.01(+0.30%) |
Jul 12, 2016 | 3.440 | 3.440 | 3.340 | 3.330 | 57,331 | -0.04(-1.19%) |
Jul 11, 2016 | 3.370 | 3.430 | 3.320 | 3.370 | 44,768 | -0.03(-0.88%) |
Jul 08, 2016 | 3.380 | 3.420 | 3.360 | 3.400 | 14,930 | +0.04(+1.19%) |
Jul 07, 2016 | 3.330 | 3.440 | 3.290 | 3.360 | 45,091 | +0.07(+2.13%) |
Jul 05, 2016 | 3.250 | 3.340 | 3.210 | 3.290 | 251,012 | -0.01(-0.30%) |
Jul 01, 2016 | 3.190 | 3.300 | 3.300 | 3.300 | 170,500 | +0.11(+3.45%) |
Jun 30, 2016 | 3.150 | 3.220 | 3.130 | 3.190 | 90,514 | +0.04(+1.27%) |
Jun 29, 2016 | 3.170 | 3.170 | 3.100 | 3.150 | 118,145 | +0.02(+0.64%) |
Jun 28, 2016 | 2.990 | 3.170 | 2.990 | 3.130 | 37,305 | +0.16(+5.39%) |
Jun 27, 2016 | 3.130 | 3.130 | 2.950 | 2.970 | 161,151 | -0.23(-7.19%) |
Jun 24, 2016 | 3.270 | 3.270 | 3.180 | 3.200 | 71,047 | -0.18(-5.33%) |
Jun 23, 2016 | 3.490 | 3.490 | 3.270 | 3.380 | 28,533 | +0.05(+1.50%) |
Jun 22, 2016 | 3.390 | 3.410 | 3.300 | 3.330 | 42,998 | -0.07(-2.06%) |
Jun 21, 2016 | 3.440 | 3.440 | 3.360 | 3.400 | 26,121 | -0.01(-0.29%) |
Jun 20, 2016 | 3.250 | 3.440 | 3.200 | 3.410 | 97,415 | +0.13(+3.96%) |
Jun 17, 2016 | 3.270 | 3.300 | 3.220 | 3.280 | 63,896 | -0.03(-0.91%) |
Jun 16, 2016 | 3.450 | 3.450 | 3.220 | 3.310 | 175,827 | -0.15(-4.34%) |
Jun 15, 2016 | 3.480 | 3.500 | 3.410 | 3.460 | 56,275 | +0.01(+0.29%) |
Jun 14, 2016 | 3.420 | 3.500 | 3.420 | 3.450 | 57,764 | -0.02(-0.58%) |
Jun 13, 2016 | 3.490 | 3.520 | 3.410 | 3.470 | 90,049 | -0.05(-1.42%) |
Jun 10, 2016 | 3.490 | 3.550 | 3.453 | 3.520 | 113,162 | -0.02(-0.56%) |
Jun 09, 2016 | 3.470 | 3.560 | 3.440 | 3.540 | 55,346 | +0.04(+1.14%) |
Jun 08, 2016 | 3.480 | 3.560 | 3.424 | 3.500 | 147,449 | -0.03(-0.85%) |
Jun 07, 2016 | 3.500 | 3.540 | 3.410 | 3.530 | 197,581 | +0.01(+0.28%) |
Jun 06, 2016 | 3.460 | 3.556 | 3.410 | 3.520 | 281,726 | -0.04(-1.12%) |
Jun 03, 2016 | 3.630 | 3.630 | 3.460 | 3.560 | 140,250 | -0.07(-1.93%) |
Jun 02, 2016 | 3.540 | 3.669 | 3.540 | 3.630 | 177,570 | +0.09(+2.54%) |
Jun 01, 2016 | 3.560 | 3.680 | 3.460 | 3.540 | 129,242 | -0.02(-0.56%) |
May 31, 2016 | 3.450 | 3.690 | 3.440 | 3.560 | 444,217 | +0.15(+4.40%) |
May 27, 2016 | 3.700 | 3.410 | 3.410 | 3.410 | 420,700 | -0.28(-7.59%) |
May 26, 2016 | 3.650 | 3.750 | 3.590 | 3.690 | 513,346 | +0.11(+3.07%) |
May 25, 2016 | 3.440 | 3.600 | 3.390 | 3.580 | 430,989 | +0.21(+6.23%) |
May 24, 2016 | 3.260 | 3.420 | 3.260 | 3.370 | 226,528 | +0.12(+3.69%) |
May 23, 2016 | 3.220 | 3.360 | 3.200 | 3.250 | 133,605 | +0.03(+0.93%) |
May 20, 2016 | 3.200 | 3.230 | 3.160 | 3.220 | 132,082 | -0.01(-0.31%) |
May 19, 2016 | 3.400 | 3.410 | 3.230 | 3.230 | 174,925 | -0.15(-4.44%) |
May 18, 2016 | 3.400 | 3.400 | 3.310 | 3.380 | 136,625 | +0.00(+0.00%) |
May 17, 2016 | 3.330 | 3.410 | 3.300 | 3.380 | 858,326 | +0.08(+2.42%) |
May 16, 2016 | 3.180 | 3.360 | 3.180 | 3.300 | 483,752 | +0.12(+3.77%) |
May 13, 2016 | 3.120 | 3.200 | 3.120 | 3.180 | 145,110 | -0.02(-0.63%) |
May 12, 2016 | 3.130 | 3.200 | 3.120 | 3.200 | 126,990 | +0.05(+1.59%) |
May 11, 2016 | 3.150 | 3.180 | 3.120 | 3.150 | 81,857 | +0.00(+0.00%) |
May 10, 2016 | 3.130 | 3.155 | 3.106 | 3.150 | 116,170 | +0.02(+0.64%) |
May 09, 2016 | 3.170 | 3.200 | 3.090 | 3.130 | 156,260 | +0.01(+0.32%) |
May 06, 2016 | 3.180 | 3.200 | 3.060 | 3.120 | 140,093 | -0.06(-1.89%) |
May 05, 2016 | 3.120 | 3.190 | 2.990 | 3.180 | 514,680 | +0.12(+3.92%) |
May 04, 2016 | 3.050 | 3.160 | 2.950 | 3.060 | 965,765 | +0.06(+2.00%) |
May 03, 2016 | 2.850 | 3.920 | 2.800 | 3.000 | 6,362,584 | +0.35(+13.21%) |