Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.699 | 3.743 | 3.627 | 3.681 | 65,617 | -0.03(-0.72%) |
Jul 28, 2016 | 3.743 | 3.797 | 3.654 | 3.707 | 92,233 | -0.05(-1.43%) |
Jul 27, 2016 | 3.896 | 3.896 | 3.699 | 3.761 | 123,750 | -0.13(-3.45%) |
Jul 26, 2016 | 3.958 | 3.976 | 3.860 | 3.896 | 81,201 | +0.00(+0.00%) |
Jul 25, 2016 | 3.833 | 3.896 | 3.806 | 3.896 | 59,323 | +0.13(+3.33%) |
Jul 22, 2016 | 3.734 | 3.788 | 3.707 | 3.770 | 4,199 | +0.02(+0.48%) |
Jul 21, 2016 | 3.797 | 3.848 | 3.707 | 3.752 | 21,734 | -0.08(-2.10%) |
Jul 20, 2016 | 3.824 | 3.896 | 3.785 | 3.833 | 63,158 | +0.07(+1.90%) |
Jul 19, 2016 | 3.806 | 3.806 | 3.761 | 3.761 | 23,970 | -0.03(-0.71%) |
Jul 18, 2016 | 3.743 | 3.788 | 3.734 | 3.788 | 25,382 | +0.06(+1.68%) |
Jul 15, 2016 | 3.725 | 3.745 | 3.725 | 3.725 | 25,231 | +0.00(+0.00%) |
Jul 14, 2016 | 3.788 | 3.788 | 3.725 | 3.725 | 26,920 | -0.01(-0.24%) |
Jul 13, 2016 | 3.779 | 3.806 | 3.734 | 3.734 | 39,188 | -0.03(-0.71%) |
Jul 12, 2016 | 3.770 | 3.779 | 3.761 | 3.761 | 33,526 | +0.01(+0.24%) |
Jul 11, 2016 | 3.743 | 3.770 | 3.725 | 3.752 | 20,466 | +0.02(+0.60%) |
Jul 08, 2016 | 3.707 | 3.743 | 3.707 | 3.730 | 26,257 | +0.02(+0.60%) |
Jul 07, 2016 | 3.636 | 3.716 | 3.636 | 3.707 | 55,019 | -0.01(-0.24%) |
Jul 05, 2016 | 3.716 | 3.752 | 3.681 | 3.716 | 54,177 | -0.03(-0.72%) |
Jul 01, 2016 | 3.707 | 3.743 | 3.743 | 3.743 | 20,323 | -0.01(-0.24%) |
Jun 30, 2016 | 3.716 | 3.752 | 3.663 | 3.752 | 54,363 | +0.07(+1.95%) |
Jun 29, 2016 | 3.631 | 3.716 | 3.631 | 3.681 | 22,315 | +0.05(+1.48%) |
Jun 28, 2016 | 3.591 | 3.654 | 3.591 | 3.627 | 44,542 | +0.09(+2.53%) |
Jun 27, 2016 | 3.618 | 3.618 | 3.466 | 3.537 | 85,639 | -0.12(-3.19%) |
Jun 24, 2016 | 3.591 | 3.685 | 3.591 | 3.654 | 69,354 | -0.07(-1.92%) |
Jun 23, 2016 | 3.725 | 3.761 | 3.699 | 3.725 | 34,992 | +0.05(+1.46%) |
Jun 22, 2016 | 3.690 | 3.725 | 3.627 | 3.672 | 55,648 | +0.01(+0.24%) |
Jun 21, 2016 | 3.699 | 3.716 | 3.654 | 3.663 | 41,151 | -0.02(-0.49%) |
Jun 20, 2016 | 3.716 | 3.716 | 3.645 | 3.681 | 40,658 | -0.02(-0.48%) |
Jun 17, 2016 | 3.716 | 3.716 | 3.672 | 3.699 | 79,514 | -0.02(-0.48%) |
Jun 16, 2016 | 3.654 | 3.747 | 3.618 | 3.716 | 150,339 | +0.29(+8.36%) |
Jun 15, 2016 | 3.349 | 3.466 | 3.349 | 3.430 | 34,628 | +0.07(+2.13%) |
Jun 14, 2016 | 3.349 | 3.403 | 3.296 | 3.358 | 37,772 | -0.02(-0.53%) |
Jun 13, 2016 | 3.421 | 3.439 | 3.376 | 3.376 | 37,636 | -0.08(-2.33%) |
Jun 10, 2016 | 3.448 | 3.493 | 3.448 | 3.457 | 13,201 | -0.08(-2.28%) |
Jun 09, 2016 | 3.470 | 3.546 | 3.376 | 3.537 | 63,299 | +0.09(+2.60%) |
Jun 08, 2016 | 3.466 | 3.546 | 3.403 | 3.448 | 93,332 | -0.05(-1.53%) |
Jun 07, 2016 | 3.484 | 3.627 | 3.484 | 3.502 | 92,630 | -0.04(-1.26%) |
Jun 06, 2016 | 3.484 | 3.636 | 3.457 | 3.546 | 79,587 | +0.08(+2.33%) |
Jun 03, 2016 | 3.537 | 3.546 | 3.376 | 3.466 | 97,416 | -0.03(-0.77%) |
Jun 02, 2016 | 3.475 | 3.555 | 3.448 | 3.493 | 57,414 | +0.00(+0.00%) |
Jun 01, 2016 | 3.430 | 3.510 | 3.394 | 3.493 | 152,970 | +0.09(+2.63%) |
May 31, 2016 | 3.475 | 3.510 | 3.403 | 3.403 | 82,776 | -0.17(-4.76%) |
May 27, 2016 | 3.484 | 3.573 | 3.573 | 3.573 | 84,866 | +0.11(+3.10%) |
May 26, 2016 | 3.484 | 3.528 | 3.421 | 3.466 | 15,600 | -0.02(-0.51%) |
May 25, 2016 | 3.493 | 3.582 | 3.475 | 3.484 | 20,878 | -0.05(-1.52%) |
May 24, 2016 | 3.475 | 3.573 | 3.475 | 3.537 | 57,981 | +0.10(+2.86%) |
May 23, 2016 | 3.385 | 3.493 | 3.331 | 3.439 | 58,609 | +0.04(+1.32%) |
May 20, 2016 | 3.390 | 3.439 | 3.354 | 3.394 | 43,380 | +0.01(+0.26%) |
May 19, 2016 | 3.340 | 3.385 | 3.304 | 3.385 | 69,705 | -0.01(-0.26%) |
May 18, 2016 | 3.358 | 3.448 | 3.322 | 3.394 | 62,108 | +0.03(+0.80%) |
May 17, 2016 | 3.430 | 3.475 | 3.349 | 3.367 | 39,212 | -0.11(-3.09%) |
May 16, 2016 | 3.448 | 3.555 | 3.430 | 3.475 | 62,803 | -0.04(-1.27%) |
May 13, 2016 | 3.367 | 3.519 | 3.349 | 3.519 | 64,813 | +0.12(+3.42%) |
May 12, 2016 | 3.466 | 3.466 | 3.331 | 3.403 | 46,285 | +0.01(+0.26%) |
May 11, 2016 | 3.475 | 3.519 | 3.322 | 3.394 | 131,258 | -0.12(-3.32%) |
May 10, 2016 | 3.493 | 3.531 | 3.430 | 3.510 | 50,989 | +0.01(+0.26%) |
May 09, 2016 | 3.546 | 3.546 | 3.457 | 3.502 | 81,402 | -0.04(-1.14%) |
May 06, 2016 | 3.493 | 3.560 | 3.439 | 3.542 | 66,110 | +0.07(+1.93%) |
May 05, 2016 | 3.681 | 3.681 | 3.475 | 3.475 | 60,989 | -0.33(-8.71%) |
May 04, 2016 | 3.555 | 3.806 | 3.546 | 3.806 | 125,911 | +0.21(+5.72%) |
May 03, 2016 | 3.725 | 3.770 | 3.537 | 3.600 | 97,913 | -0.23(-6.07%) |