Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.676 | 3.760 | 3.669 | 3.721 | 498,573 | +0.01(+0.17%) |
Jul 28, 2016 | 3.708 | 3.728 | 3.630 | 3.715 | 727,475 | +0.02(+0.53%) |
Jul 27, 2016 | 3.708 | 3.734 | 3.650 | 3.695 | 631,590 | -0.04(-1.04%) |
Jul 26, 2016 | 3.760 | 3.773 | 3.689 | 3.734 | 448,707 | -0.03(-0.86%) |
Jul 25, 2016 | 3.838 | 3.838 | 3.728 | 3.766 | 624,750 | -0.03(-0.68%) |
Jul 22, 2016 | 3.741 | 3.838 | 3.695 | 3.792 | 624,155 | +0.02(+0.52%) |
Jul 21, 2016 | 3.786 | 3.825 | 3.747 | 3.773 | 688,581 | +0.03(+0.69%) |
Jul 20, 2016 | 3.747 | 3.831 | 3.728 | 3.747 | 1,776,364 | -0.05(-1.37%) |
Jul 19, 2016 | 3.818 | 3.870 | 3.760 | 3.799 | 1,015,291 | -0.04(-1.01%) |
Jul 18, 2016 | 3.715 | 3.851 | 3.689 | 3.838 | 237,389 | +0.08(+2.25%) |
Jul 15, 2016 | 3.715 | 3.805 | 3.715 | 3.753 | 2,050,302 | +0.00(+0.00%) |
Jul 14, 2016 | 3.734 | 3.828 | 3.624 | 3.753 | 502,624 | +0.01(+0.17%) |
Jul 13, 2016 | 3.695 | 3.799 | 3.669 | 3.747 | 558,406 | +0.01(+0.35%) |
Jul 12, 2016 | 3.728 | 3.786 | 3.718 | 3.734 | 548,804 | +0.01(+0.35%) |
Jul 11, 2016 | 3.676 | 3.779 | 3.643 | 3.721 | 324,125 | +0.07(+1.95%) |
Jul 08, 2016 | 3.741 | 3.760 | 3.669 | 3.650 | 14,800,958 | -0.05(-1.40%) |
Jul 07, 2016 | 3.708 | 3.760 | 3.656 | 3.702 | 151,036 | -0.07(-1.89%) |
Jul 06, 2016 | 3.669 | 3.786 | 3.656 | 3.773 | 476,809 | +0.05(+1.39%) |
Jul 05, 2016 | 3.695 | 3.741 | 3.643 | 3.721 | 183,376 | -0.01(-0.17%) |
Jul 01, 2016 | 3.760 | 3.728 | 3.728 | 3.728 | 237,862 | -0.05(-1.37%) |
Jun 30, 2016 | 3.695 | 3.812 | 3.663 | 3.779 | 293,411 | +0.04(+1.04%) |
Jun 29, 2016 | 3.689 | 3.787 | 3.676 | 3.741 | 493,353 | +0.01(+0.35%) |
Jun 28, 2016 | 3.598 | 3.760 | 3.591 | 3.728 | 432,556 | +0.16(+4.36%) |
Jun 27, 2016 | 3.624 | 3.624 | 3.429 | 3.572 | 754,649 | -0.09(-2.48%) |
Jun 24, 2016 | 3.611 | 3.685 | 3.566 | 3.663 | 364,932 | -0.06(-1.57%) |
Jun 23, 2016 | 3.721 | 3.818 | 3.630 | 3.721 | 407,437 | +0.06(+1.77%) |
Jun 22, 2016 | 3.617 | 3.708 | 3.598 | 3.656 | 583,788 | +0.03(+0.71%) |
Jun 21, 2016 | 3.630 | 3.702 | 3.604 | 3.630 | 551,577 | -0.05(-1.41%) |
Jun 20, 2016 | 3.598 | 3.705 | 3.598 | 3.682 | 414,763 | +0.06(+1.61%) |
Jun 17, 2016 | 3.494 | 3.637 | 3.494 | 3.624 | 607,733 | +0.08(+2.38%) |
Jun 16, 2016 | 3.488 | 3.553 | 3.397 | 3.540 | 851,763 | +0.01(+0.18%) |
Jun 15, 2016 | 3.468 | 3.546 | 3.468 | 3.533 | 385,934 | +0.05(+1.30%) |
Jun 14, 2016 | 3.514 | 3.546 | 3.449 | 3.488 | 1,076,776 | -0.06(-1.65%) |
Jun 13, 2016 | 3.566 | 3.566 | 3.494 | 3.546 | 1,024,821 | -0.04(-1.09%) |
Jun 10, 2016 | 3.669 | 3.676 | 3.578 | 3.585 | 684,170 | -0.09(-2.47%) |
Jun 09, 2016 | 3.702 | 3.747 | 3.630 | 3.676 | 1,383,978 | -0.08(-2.07%) |
Jun 08, 2016 | 3.760 | 3.773 | 3.715 | 3.753 | 687,753 | +0.03(+0.70%) |
Jun 07, 2016 | 3.663 | 3.753 | 3.630 | 3.728 | 756,938 | +0.01(+0.35%) |
Jun 06, 2016 | 3.708 | 3.753 | 3.676 | 3.715 | 598,906 | -0.01(-0.17%) |
Jun 03, 2016 | 3.676 | 3.734 | 3.643 | 3.721 | 2,176,424 | +0.04(+1.06%) |
Jun 02, 2016 | 3.721 | 3.721 | 3.656 | 3.682 | 1,465,385 | -0.03(-0.87%) |
Jun 01, 2016 | 3.669 | 3.715 | 3.604 | 3.715 | 1,398,989 | +0.03(+0.88%) |
May 31, 2016 | 3.578 | 3.715 | 3.533 | 3.682 | 2,861,357 | +0.08(+2.16%) |
May 27, 2016 | 3.598 | 3.604 | 3.604 | 3.604 | 768,966 | +0.01(+0.18%) |
May 26, 2016 | 3.611 | 3.630 | 3.572 | 3.598 | 1,467,511 | -0.01(-0.36%) |
May 25, 2016 | 3.462 | 3.676 | 3.462 | 3.611 | 1,000,286 | +0.14(+3.92%) |
May 24, 2016 | 3.384 | 3.611 | 3.384 | 3.475 | 1,711,245 | +0.03(+0.94%) |
May 23, 2016 | 3.553 | 3.553 | 3.403 | 3.442 | 854,022 | -0.07(-2.03%) |
May 20, 2016 | 3.494 | 3.588 | 3.475 | 3.514 | 444,542 | -0.02(-0.55%) |
May 19, 2016 | 3.449 | 3.566 | 3.449 | 3.533 | 634,832 | +0.00(+0.00%) |
May 18, 2016 | 3.689 | 3.728 | 3.533 | 3.533 | 704,467 | -0.12(-3.20%) |
May 17, 2016 | 3.488 | 3.669 | 3.455 | 3.650 | 1,012,855 | +0.05(+1.44%) |
May 16, 2016 | 3.598 | 3.747 | 3.455 | 3.598 | 1,612,385 | -0.06(-1.77%) |
May 13, 2016 | 3.715 | 3.818 | 3.630 | 3.663 | 372,295 | -0.08(-2.07%) |
May 12, 2016 | 3.759 | 3.816 | 3.727 | 3.740 | 230,113 | -0.01(-0.17%) |
May 11, 2016 | 3.715 | 3.816 | 3.680 | 3.746 | 688,998 | +0.02(+0.51%) |
May 10, 2016 | 3.727 | 3.778 | 3.712 | 3.727 | 1,280,272 | +0.00(+0.00%) |
May 09, 2016 | 3.696 | 3.803 | 3.671 | 3.727 | 724,230 | -0.04(-1.01%) |
May 06, 2016 | 3.803 | 3.898 | 3.759 | 3.765 | 626,020 | -0.04(-1.00%) |
May 05, 2016 | 3.797 | 3.892 | 3.778 | 3.803 | 2,319,364 | -0.01(-0.33%) |
May 04, 2016 | 3.854 | 3.885 | 3.683 | 3.816 | 4,812,856 | -0.10(-2.58%) |
May 03, 2016 | 3.866 | 3.949 | 3.810 | 3.917 | 698,373 | +0.04(+0.98%) |