Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.256 | 3.272 | 3.228 | 3.256 | 7,526,029 | +0.08(+2.66%) |
Jul 28, 2016 | 3.187 | 3.187 | 3.156 | 3.172 | 9,321,124 | -0.09(-2.82%) |
Jul 27, 2016 | 3.287 | 3.310 | 3.233 | 3.264 | 9,734,555 | +0.14(+4.46%) |
Jul 26, 2016 | 3.125 | 3.151 | 3.109 | 3.125 | 7,349,578 | -0.01(-0.24%) |
Jul 25, 2016 | 3.170 | 3.178 | 3.132 | 3.132 | 4,047,329 | -0.08(-2.59%) |
Jul 22, 2016 | 3.246 | 3.253 | 3.193 | 3.215 | 6,661,569 | +0.02(+0.47%) |
Jul 21, 2016 | 3.231 | 3.268 | 3.178 | 3.200 | 8,128,380 | +0.02(+0.71%) |
Jul 20, 2016 | 3.155 | 3.185 | 3.132 | 3.178 | 7,125,548 | +0.05(+1.45%) |
Jul 19, 2016 | 3.140 | 3.162 | 3.109 | 3.132 | 9,283,224 | -0.05(-1.66%) |
Jul 18, 2016 | 3.162 | 3.220 | 3.132 | 3.185 | 4,583,134 | -0.01(-0.24%) |
Jul 15, 2016 | 3.231 | 3.238 | 3.170 | 3.193 | 4,324,434 | -0.03(-0.94%) |
Jul 14, 2016 | 3.200 | 3.231 | 3.185 | 3.223 | 10,657,975 | +0.10(+3.15%) |
Jul 13, 2016 | 3.193 | 3.208 | 3.117 | 3.125 | 10,398,432 | -0.06(-1.90%) |
Jul 12, 2016 | 3.185 | 3.200 | 3.155 | 3.185 | 12,943,021 | +0.19(+6.31%) |
Jul 11, 2016 | 2.996 | 3.019 | 2.981 | 2.996 | 12,383,598 | +0.05(+1.54%) |
Jul 08, 2016 | 2.966 | 2.973 | 2.822 | 2.951 | 9,802,179 | +0.13(+4.56%) |
Jul 07, 2016 | 2.837 | 2.867 | 2.799 | 2.822 | 9,538,225 | -0.04(-1.32%) |
Jul 06, 2016 | 2.807 | 2.860 | 2.746 | 2.860 | 24,020,968 | +0.03(+1.07%) |
Jul 05, 2016 | 2.913 | 2.920 | 2.830 | 2.830 | 10,360,380 | -0.13(-4.35%) |
Jul 01, 2016 | 2.981 | 2.958 | 2.958 | 2.958 | 22,241,112 | -0.01(-0.25%) |
Jun 30, 2016 | 2.883 | 2.973 | 2.837 | 2.966 | 21,173,448 | +0.02(+0.77%) |
Jun 29, 2016 | 2.951 | 2.958 | 2.920 | 2.943 | 19,225,874 | +0.04(+1.30%) |
Jun 28, 2016 | 2.875 | 2.920 | 2.814 | 2.905 | 28,048,424 | +0.11(+4.07%) |
Jun 27, 2016 | 2.799 | 2.807 | 2.724 | 2.792 | 28,226,166 | -0.11(-3.66%) |
Jun 24, 2016 | 2.807 | 2.973 | 2.799 | 2.898 | 104,449,024 | -0.73(-20.21%) |
Jun 23, 2016 | 3.579 | 3.632 | 3.526 | 3.632 | 12,045,193 | +0.20(+5.96%) |
Jun 22, 2016 | 3.473 | 3.495 | 3.420 | 3.427 | 8,206,892 | -0.01(-0.22%) |
Jun 21, 2016 | 3.389 | 3.458 | 3.359 | 3.435 | 8,224,386 | +0.10(+2.95%) |
Jun 20, 2016 | 3.382 | 3.397 | 3.336 | 3.336 | 8,169,707 | +0.05(+1.61%) |
Jun 17, 2016 | 3.231 | 3.291 | 3.215 | 3.284 | 8,858,723 | +0.11(+3.58%) |
Jun 16, 2016 | 3.057 | 3.178 | 3.019 | 3.170 | 10,322,154 | +0.06(+1.95%) |
Jun 15, 2016 | 3.125 | 3.170 | 3.102 | 3.109 | 9,277,540 | +0.02(+0.49%) |
Jun 14, 2016 | 3.132 | 3.170 | 3.064 | 3.094 | 12,654,346 | -0.06(-1.92%) |
Jun 13, 2016 | 3.178 | 3.227 | 3.155 | 3.155 | 11,062,755 | -0.11(-3.47%) |
Jun 10, 2016 | 3.329 | 3.336 | 3.246 | 3.268 | 9,134,857 | -0.20(-5.88%) |
Jun 09, 2016 | 3.488 | 3.503 | 3.450 | 3.473 | 6,116,786 | -0.03(-0.86%) |
Jun 08, 2016 | 3.510 | 3.533 | 3.488 | 3.503 | 3,570,393 | -0.02(-0.64%) |
Jun 07, 2016 | 3.526 | 3.563 | 3.526 | 3.526 | 4,149,555 | +0.05(+1.30%) |
Jun 06, 2016 | 3.465 | 3.510 | 3.465 | 3.480 | 8,958,158 | +0.01(+0.22%) |
Jun 03, 2016 | 3.510 | 3.510 | 3.435 | 3.473 | 11,072,631 | -0.09(-2.55%) |
Jun 02, 2016 | 3.541 | 3.575 | 3.526 | 3.563 | 8,110,568 | +0.03(+0.86%) |
Jun 01, 2016 | 3.503 | 3.541 | 3.480 | 3.533 | 5,581,546 | -0.06(-1.68%) |
May 31, 2016 | 3.662 | 3.677 | 3.563 | 3.594 | 7,205,022 | -0.08(-2.26%) |
May 27, 2016 | 3.700 | 3.677 | 3.677 | 3.677 | 3,317,616 | +0.01(+0.21%) |
May 26, 2016 | 3.700 | 3.715 | 3.647 | 3.669 | 4,587,648 | -0.07(-1.82%) |
May 25, 2016 | 3.684 | 3.745 | 3.677 | 3.737 | 7,913,068 | +0.21(+6.01%) |
May 24, 2016 | 3.465 | 3.533 | 3.465 | 3.526 | 4,173,818 | +0.08(+2.42%) |
May 23, 2016 | 3.442 | 3.465 | 3.427 | 3.442 | 3,567,868 | -0.05(-1.52%) |
May 20, 2016 | 3.503 | 3.533 | 3.473 | 3.495 | 5,556,663 | +0.02(+0.43%) |
May 19, 2016 | 3.510 | 3.548 | 3.458 | 3.480 | 7,028,876 | -0.05(-1.29%) |
May 18, 2016 | 3.473 | 3.548 | 3.460 | 3.526 | 8,835,092 | +0.08(+2.19%) |
May 17, 2016 | 3.480 | 3.503 | 3.442 | 3.450 | 7,868,020 | -0.02(-0.65%) |
May 16, 2016 | 3.442 | 3.495 | 3.442 | 3.473 | 3,941,604 | +0.05(+1.55%) |
May 13, 2016 | 3.458 | 3.510 | 3.408 | 3.420 | 7,004,875 | -0.06(-1.74%) |
May 12, 2016 | 3.503 | 3.526 | 3.435 | 3.480 | 7,261,035 | +0.00(+0.00%) |
May 11, 2016 | 3.465 | 3.518 | 3.446 | 3.480 | 6,114,936 | -0.04(-1.08%) |
May 10, 2016 | 3.458 | 3.518 | 3.442 | 3.518 | 4,592,940 | +0.11(+3.10%) |
May 09, 2016 | 3.488 | 3.495 | 3.389 | 3.412 | 8,476,607 | -0.10(-2.80%) |
May 06, 2016 | 3.450 | 3.541 | 3.442 | 3.510 | 5,271,043 | +0.05(+1.31%) |
May 05, 2016 | 3.503 | 3.526 | 3.450 | 3.465 | 10,540,970 | -0.06(-1.72%) |
May 04, 2016 | 3.541 | 3.579 | 3.503 | 3.526 | 9,831,893 | -0.10(-2.71%) |
May 03, 2016 | 3.669 | 3.669 | 3.601 | 3.624 | 5,500,464 | -0.17(-4.58%) |