Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.660 | 3.680 | 3.590 | 3.630 | 91,991 | -0.06(-1.63%) |
Jul 28, 2016 | 3.560 | 3.770 | 3.560 | 3.690 | 40,253 | -0.01(-0.27%) |
Jul 27, 2016 | 3.580 | 3.730 | 3.570 | 3.700 | 81,267 | +0.10(+2.78%) |
Jul 26, 2016 | 3.810 | 3.820 | 3.540 | 3.600 | 64,925 | -0.18(-4.76%) |
Jul 25, 2016 | 3.850 | 3.850 | 3.760 | 3.780 | 27,353 | -0.08(-2.07%) |
Jul 22, 2016 | 3.830 | 3.880 | 3.750 | 3.860 | 22,603 | +0.05(+1.31%) |
Jul 21, 2016 | 3.960 | 4.000 | 3.800 | 3.810 | 25,851 | -0.12(-3.05%) |
Jul 20, 2016 | 4.010 | 4.010 | 3.890 | 3.930 | 23,319 | -0.04(-1.01%) |
Jul 19, 2016 | 4.040 | 4.050 | 3.890 | 3.970 | 37,615 | -0.05(-1.24%) |
Jul 18, 2016 | 3.990 | 4.060 | 3.960 | 4.020 | 44,611 | +0.03(+0.75%) |
Jul 15, 2016 | 3.720 | 4.000 | 3.670 | 3.990 | 64,676 | +0.27(+7.26%) |
Jul 14, 2016 | 3.680 | 3.780 | 3.539 | 3.720 | 36,071 | +0.06(+1.64%) |
Jul 13, 2016 | 3.600 | 3.690 | 3.560 | 3.660 | 61,083 | +0.06(+1.67%) |
Jul 12, 2016 | 3.550 | 3.670 | 3.410 | 3.600 | 113,002 | +0.04(+1.12%) |
Jul 11, 2016 | 3.400 | 3.630 | 3.190 | 3.560 | 135,514 | +0.16(+4.71%) |
Jul 08, 2016 | 3.310 | 3.420 | 3.260 | 3.400 | 111,777 | +0.14(+4.29%) |
Jul 07, 2016 | 3.380 | 3.400 | 3.120 | 3.260 | 96,739 | -0.14(-4.12%) |
Jul 05, 2016 | 3.820 | 3.820 | 3.320 | 3.400 | 42,776 | -0.16(-4.49%) |
Jul 01, 2016 | 3.610 | 3.560 | 3.560 | 3.560 | 42,700 | +0.01(+0.28%) |
Jun 30, 2016 | 3.445 | 3.590 | 3.370 | 3.550 | 99,821 | +0.14(+4.11%) |
Jun 29, 2016 | 3.300 | 3.420 | 3.250 | 3.410 | 59,509 | +0.16(+4.92%) |
Jun 28, 2016 | 3.200 | 3.370 | 3.150 | 3.250 | 68,036 | +0.10(+3.17%) |
Jun 27, 2016 | 3.060 | 3.165 | 2.940 | 3.150 | 118,213 | +0.06(+1.94%) |
Jun 24, 2016 | 3.000 | 3.190 | 2.950 | 3.090 | 303,436 | -0.10(-3.13%) |
Jun 23, 2016 | 3.210 | 3.280 | 3.180 | 3.190 | 110,501 | +0.02(+0.63%) |
Jun 22, 2016 | 3.220 | 3.240 | 2.820 | 3.170 | 68,783 | -0.03(-0.94%) |
Jun 21, 2016 | 3.330 | 3.340 | 3.180 | 3.200 | 81,749 | -0.11(-3.32%) |
Jun 20, 2016 | 3.330 | 3.430 | 3.290 | 3.310 | 53,676 | +0.05(+1.53%) |
Jun 17, 2016 | 3.250 | 3.300 | 3.200 | 3.260 | 124,767 | +0.02(+0.62%) |
Jun 16, 2016 | 3.270 | 3.310 | 3.200 | 3.240 | 57,275 | -0.10(-2.99%) |
Jun 15, 2016 | 3.460 | 3.460 | 3.330 | 3.340 | 36,310 | -0.07(-2.05%) |
Jun 14, 2016 | 3.340 | 3.340 | 3.310 | 3.410 | 53,797 | +0.02(+0.59%) |
Jun 13, 2016 | 3.530 | 3.615 | 3.270 | 3.390 | 86,290 | -0.15(-4.24%) |
Jun 10, 2016 | 3.690 | 3.720 | 3.490 | 3.540 | 141,000 | -0.24(-6.35%) |
Jun 09, 2016 | 3.800 | 3.810 | 3.690 | 3.780 | 86,694 | -0.03(-0.79%) |
Jun 08, 2016 | 3.780 | 3.840 | 3.700 | 3.810 | 43,381 | +0.03(+0.79%) |
Jun 07, 2016 | 3.650 | 3.790 | 3.619 | 3.780 | 89,458 | +0.10(+2.72%) |
Jun 06, 2016 | 3.540 | 3.750 | 3.340 | 3.680 | 68,924 | +0.12(+3.37%) |
Jun 03, 2016 | 3.650 | 3.650 | 3.500 | 3.560 | 82,505 | -0.11(-3.00%) |
Jun 02, 2016 | 3.670 | 3.720 | 3.220 | 3.670 | 122,242 | -0.01(-0.27%) |
Jun 01, 2016 | 3.570 | 3.730 | 3.570 | 3.680 | 64,535 | -0.02(-0.54%) |
May 31, 2016 | 3.660 | 3.740 | 3.570 | 3.700 | 103,790 | +0.04(+1.09%) |
May 27, 2016 | 3.500 | 3.660 | 3.660 | 3.660 | 83,100 | +0.11(+3.10%) |
May 26, 2016 | 3.450 | 3.560 | 3.430 | 3.550 | 83,874 | +0.05(+1.43%) |
May 25, 2016 | 3.490 | 3.530 | 3.410 | 3.500 | 218,547 | +0.05(+1.45%) |
May 24, 2016 | 3.330 | 3.460 | 3.330 | 3.450 | 184,882 | +0.12(+3.60%) |
May 23, 2016 | 3.340 | 3.450 | 3.300 | 3.330 | 98,295 | +0.00(+0.00%) |
May 20, 2016 | 3.100 | 3.450 | 3.050 | 3.330 | 115,391 | +0.25(+8.12%) |
May 19, 2016 | 3.000 | 3.090 | 2.960 | 3.080 | 73,603 | +0.02(+0.65%) |
May 18, 2016 | 3.070 | 3.100 | 3.010 | 3.060 | 27,569 | +0.07(+2.34%) |
May 17, 2016 | 3.050 | 3.140 | 2.940 | 2.990 | 102,960 | -0.05(-1.64%) |
May 16, 2016 | 3.130 | 3.230 | 3.010 | 3.040 | 83,662 | -0.12(-3.80%) |
May 13, 2016 | 3.050 | 3.180 | 3.050 | 3.160 | 67,964 | +0.06(+1.94%) |
May 12, 2016 | 3.110 | 3.110 | 2.940 | 3.100 | 629,111 | -0.01(-0.32%) |
May 11, 2016 | 3.360 | 3.370 | 3.070 | 3.110 | 202,867 | -0.42(-11.90%) |
May 10, 2016 | 3.490 | 3.630 | 3.460 | 3.530 | 40,568 | +0.09(+2.62%) |
May 09, 2016 | 3.410 | 3.570 | 3.320 | 3.440 | 50,307 | +0.00(+0.00%) |
May 06, 2016 | 3.360 | 3.450 | 3.260 | 3.440 | 148,402 | +0.04(+1.18%) |
May 05, 2016 | 3.300 | 3.580 | 3.260 | 3.400 | 62,736 | +0.14(+4.29%) |
May 04, 2016 | 3.470 | 3.470 | 3.250 | 3.260 | 99,590 | -0.17(-4.96%) |
May 03, 2016 | 3.560 | 3.620 | 3.410 | 3.430 | 45,886 | -0.18(-4.99%) |