Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.570 | 3.580 | 3.500 | 3.510 | 13,038 | -0.04(-1.13%) |
Jul 28, 2016 | 3.720 | 3.720 | 3.510 | 3.550 | 18,436 | -0.12(-3.26%) |
Jul 27, 2016 | 3.670 | 3.760 | 3.640 | 3.670 | 3,658 | +0.00(+0.04%) |
Jul 26, 2016 | 3.680 | 3.830 | 3.650 | 3.668 | 104,780 | -0.02(-0.60%) |
Jul 25, 2016 | 3.739 | 3.739 | 3.630 | 3.690 | 6,369 | +0.01(+0.27%) |
Jul 22, 2016 | 3.690 | 3.740 | 3.640 | 3.680 | 16,400 | -0.02(-0.54%) |
Jul 21, 2016 | 3.670 | 3.720 | 3.660 | 3.700 | 17,664 | +0.06(+1.65%) |
Jul 20, 2016 | 3.600 | 3.680 | 3.600 | 3.640 | 19,147 | -0.01(-0.27%) |
Jul 19, 2016 | 3.670 | 3.690 | 3.591 | 3.650 | 11,141 | -0.05(-1.35%) |
Jul 18, 2016 | 3.700 | 3.710 | 3.677 | 3.700 | 6,351 | +0.01(+0.27%) |
Jul 15, 2016 | 3.720 | 3.740 | 3.550 | 3.690 | 47,237 | +0.02(+0.54%) |
Jul 14, 2016 | 3.600 | 3.740 | 3.600 | 3.670 | 61,233 | +0.10(+2.80%) |
Jul 13, 2016 | 3.450 | 3.580 | 3.450 | 3.570 | 33,886 | +0.09(+2.59%) |
Jul 12, 2016 | 3.550 | 3.560 | 3.450 | 3.480 | 66,950 | -0.01(-0.29%) |
Jul 11, 2016 | 3.400 | 3.640 | 3.400 | 3.490 | 91,218 | +0.14(+4.18%) |
Jul 08, 2016 | 3.320 | 3.390 | 3.230 | 3.350 | 28,447 | +0.12(+3.72%) |
Jul 07, 2016 | 3.210 | 3.280 | 3.210 | 3.230 | 36,882 | +0.05(+1.57%) |
Jul 05, 2016 | 3.170 | 3.190 | 3.160 | 3.180 | 50,583 | -0.02(-0.63%) |
Jul 01, 2016 | 3.260 | 3.200 | 3.200 | 3.200 | 94,400 | -0.03(-0.93%) |
Jun 30, 2016 | 3.270 | 3.270 | 3.180 | 3.230 | 40,954 | +0.00(+0.00%) |
Jun 29, 2016 | 3.220 | 3.260 | 3.170 | 3.230 | 111,606 | +0.08(+2.54%) |
Jun 28, 2016 | 3.290 | 3.320 | 3.100 | 3.150 | 125,283 | -0.06(-1.87%) |
Jun 27, 2016 | 3.330 | 3.330 | 3.160 | 3.210 | 50,794 | -0.14(-4.18%) |
Jun 24, 2016 | 3.470 | 3.515 | 3.350 | 3.350 | 53,285 | -0.13(-3.74%) |
Jun 23, 2016 | 3.520 | 3.560 | 3.460 | 3.480 | 26,087 | +0.01(+0.29%) |
Jun 22, 2016 | 3.590 | 3.590 | 3.420 | 3.470 | 14,156 | -0.04(-1.14%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.510 | 3.510 | 59,559 | -0.05(-1.40%) |
Jun 20, 2016 | 3.658 | 3.658 | 3.540 | 3.560 | 22,093 | -0.01(-0.28%) |
Jun 17, 2016 | 3.590 | 3.670 | 3.570 | 3.570 | 27,324 | -0.02(-0.56%) |
Jun 16, 2016 | 3.600 | 3.650 | 3.520 | 3.590 | 28,712 | -0.08(-2.18%) |
Jun 15, 2016 | 3.730 | 3.730 | 3.630 | 3.670 | 14,721 | -0.03(-0.81%) |
Jun 14, 2016 | 3.780 | 3.780 | 3.600 | 3.700 | 26,060 | -0.12(-3.14%) |
Jun 13, 2016 | 4.020 | 4.020 | 3.820 | 3.820 | 14,529 | -0.20(-4.98%) |
Jun 10, 2016 | 4.040 | 4.100 | 4.020 | 4.020 | 8,694 | -0.10(-2.40%) |
Jun 09, 2016 | 4.060 | 4.140 | 4.060 | 4.119 | 9,219 | +0.03(+0.71%) |
Jun 08, 2016 | 4.090 | 4.170 | 4.070 | 4.090 | 19,717 | +0.04(+0.99%) |
Jun 07, 2016 | 4.100 | 4.140 | 4.050 | 4.050 | 31,074 | +0.01(+0.25%) |
Jun 06, 2016 | 4.030 | 4.140 | 4.030 | 4.040 | 20,081 | -0.03(-0.74%) |
Jun 03, 2016 | 4.130 | 4.230 | 4.061 | 4.070 | 15,420 | -0.10(-2.40%) |
Jun 02, 2016 | 4.030 | 4.240 | 4.030 | 4.170 | 23,124 | +0.11(+2.63%) |
Jun 01, 2016 | 3.980 | 4.063 | 3.970 | 4.063 | 10,136 | +0.10(+2.60%) |
May 31, 2016 | 3.930 | 4.100 | 3.930 | 3.960 | 21,141 | +0.03(+0.76%) |
May 27, 2016 | 3.800 | 3.930 | 3.930 | 3.930 | 25,800 | +0.05(+1.29%) |
May 26, 2016 | 3.750 | 3.900 | 3.690 | 3.880 | 20,991 | +0.10(+2.65%) |
May 25, 2016 | 3.810 | 3.850 | 3.670 | 3.780 | 47,382 | -0.05(-1.31%) |
May 24, 2016 | 3.900 | 4.040 | 3.650 | 3.830 | 56,660 | -0.02(-0.52%) |
May 23, 2016 | 3.978 | 3.978 | 3.850 | 3.850 | 18,576 | -0.12(-3.02%) |
May 20, 2016 | 3.950 | 4.044 | 3.920 | 3.970 | 17,840 | +0.04(+1.02%) |
May 19, 2016 | 4.000 | 4.030 | 3.920 | 3.930 | 8,587 | -0.12(-2.96%) |
May 18, 2016 | 4.020 | 4.165 | 4.020 | 4.050 | 14,032 | -0.02(-0.49%) |
May 17, 2016 | 3.950 | 4.150 | 3.950 | 4.070 | 9,092 | +0.08(+2.01%) |
May 16, 2016 | 3.920 | 4.000 | 3.910 | 3.990 | 8,087 | +0.13(+3.37%) |
May 13, 2016 | 3.830 | 3.940 | 3.810 | 3.860 | 12,090 | -0.03(-0.77%) |
May 12, 2016 | 3.811 | 3.921 | 3.810 | 3.890 | 17,848 | -0.01(-0.26%) |
May 11, 2016 | 3.970 | 3.990 | 3.900 | 3.900 | 42,448 | -0.12(-2.96%) |
May 10, 2016 | 4.160 | 4.170 | 3.970 | 4.019 | 16,891 | +0.07(+1.74%) |
May 09, 2016 | 3.990 | 4.050 | 3.940 | 3.950 | 15,909 | -0.08(-1.99%) |
May 06, 2016 | 4.110 | 4.140 | 4.010 | 4.030 | 30,814 | -0.11(-2.66%) |
May 05, 2016 | 4.270 | 4.270 | 4.110 | 4.140 | 16,833 | -0.09(-2.13%) |
May 04, 2016 | 4.181 | 4.250 | 4.150 | 4.230 | 62,013 | +0.00(+0.02%) |
May 03, 2016 | 4.350 | 4.370 | 4.150 | 4.229 | 34,029 | -0.16(-3.67%) |