Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.475 | 3.488 | 3.469 | 3.469 | 303,358 | +0.00(+0.00%) |
Jul 28, 2016 | 3.451 | 3.475 | 3.451 | 3.469 | 196,531 | +0.01(+0.35%) |
Jul 27, 2016 | 3.463 | 3.469 | 3.432 | 3.457 | 170,839 | -0.01(-0.18%) |
Jul 26, 2016 | 3.451 | 3.463 | 3.445 | 3.463 | 189,242 | +0.01(+0.18%) |
Jul 25, 2016 | 3.439 | 3.457 | 3.426 | 3.457 | 250,949 | +0.02(+0.71%) |
Jul 22, 2016 | 3.432 | 3.451 | 3.420 | 3.432 | 195,547 | +0.00(+0.00%) |
Jul 21, 2016 | 3.432 | 3.439 | 3.420 | 3.432 | 91,040 | +0.00(+0.00%) |
Jul 20, 2016 | 3.420 | 3.445 | 3.420 | 3.432 | 226,413 | +0.01(+0.36%) |
Jul 19, 2016 | 3.414 | 3.432 | 3.414 | 3.420 | 90,905 | +0.00(+0.00%) |
Jul 18, 2016 | 3.426 | 3.426 | 3.416 | 3.420 | 87,396 | -0.01(-0.18%) |
Jul 15, 2016 | 3.408 | 3.426 | 3.408 | 3.426 | 72,075 | +0.02(+0.54%) |
Jul 14, 2016 | 3.408 | 3.424 | 3.402 | 3.408 | 139,436 | -0.01(-0.36%) |
Jul 13, 2016 | 3.426 | 3.427 | 3.408 | 3.420 | 183,732 | +0.01(+0.18%) |
Jul 12, 2016 | 3.408 | 3.432 | 3.408 | 3.414 | 172,787 | +0.00(+0.00%) |
Jul 11, 2016 | 3.408 | 3.432 | 3.408 | 3.414 | 150,411 | +0.01(+0.18%) |
Jul 08, 2016 | 3.396 | 3.396 | 3.396 | 3.408 | 260,565 | +0.01(+0.36%) |
Jul 07, 2016 | 3.390 | 3.405 | 3.390 | 3.396 | 165,827 | +0.00(+0.00%) |
Jul 05, 2016 | 3.371 | 3.402 | 3.353 | 3.396 | 251,732 | +0.01(+0.18%) |
Jul 01, 2016 | 3.365 | 3.390 | 3.390 | 3.390 | 275,065 | +0.03(+0.91%) |
Jun 30, 2016 | 3.331 | 3.371 | 3.322 | 3.359 | 291,339 | +0.03(+0.92%) |
Jun 29, 2016 | 3.298 | 3.365 | 3.298 | 3.328 | 355,152 | +0.03(+0.93%) |
Jun 28, 2016 | 3.310 | 3.341 | 3.279 | 3.298 | 332,416 | +0.03(+0.84%) |
Jun 27, 2016 | 3.270 | 3.324 | 3.264 | 3.270 | 479,354 | -0.03(-0.91%) |
Jun 24, 2016 | 3.252 | 3.318 | 3.234 | 3.300 | 360,794 | -0.01(-0.18%) |
Jun 23, 2016 | 3.324 | 3.336 | 3.294 | 3.306 | 317,462 | -0.01(-0.36%) |
Jun 22, 2016 | 3.318 | 3.348 | 3.294 | 3.318 | 380,777 | +0.00(+0.00%) |
Jun 21, 2016 | 3.324 | 3.324 | 3.294 | 3.318 | 229,187 | -0.01(-0.18%) |
Jun 20, 2016 | 3.324 | 3.336 | 3.300 | 3.324 | 156,677 | +0.01(+0.18%) |
Jun 17, 2016 | 3.288 | 3.318 | 3.282 | 3.318 | 125,370 | +0.01(+0.18%) |
Jun 16, 2016 | 3.300 | 3.312 | 3.264 | 3.312 | 230,291 | +0.00(+0.00%) |
Jun 15, 2016 | 3.294 | 3.318 | 3.282 | 3.312 | 179,420 | +0.04(+1.10%) |
Jun 14, 2016 | 3.276 | 3.294 | 3.252 | 3.276 | 166,724 | -0.01(-0.18%) |
Jun 13, 2016 | 3.294 | 3.318 | 3.270 | 3.282 | 164,069 | -0.01(-0.36%) |
Jun 10, 2016 | 3.270 | 3.336 | 3.270 | 3.294 | 404,153 | +0.03(+0.92%) |
Jun 09, 2016 | 3.246 | 3.288 | 3.240 | 3.264 | 219,635 | -0.02(-0.55%) |
Jun 08, 2016 | 3.276 | 3.294 | 3.240 | 3.282 | 183,564 | +0.00(+0.00%) |
Jun 07, 2016 | 3.276 | 3.288 | 3.270 | 3.282 | 45,313 | +0.01(+0.37%) |
Jun 06, 2016 | 3.264 | 3.294 | 3.252 | 3.270 | 163,835 | +0.00(+0.00%) |
Jun 03, 2016 | 3.264 | 3.288 | 3.210 | 3.270 | 117,546 | +0.01(+0.37%) |
Jun 02, 2016 | 3.264 | 3.282 | 3.264 | 3.258 | 103,262 | -0.01(-0.37%) |
Jun 01, 2016 | 3.204 | 3.276 | 3.186 | 3.270 | 143,176 | +0.07(+2.06%) |
May 31, 2016 | 3.222 | 3.246 | 3.198 | 3.204 | 129,543 | -0.01(-0.19%) |
May 27, 2016 | 3.204 | 3.210 | 3.210 | 3.210 | 196,857 | +0.01(+0.19%) |
May 26, 2016 | 3.180 | 3.204 | 3.154 | 3.204 | 523,325 | +0.02(+0.75%) |
May 25, 2016 | 3.198 | 3.210 | 3.174 | 3.180 | 290,874 | -0.01(-0.38%) |
May 24, 2016 | 3.216 | 3.222 | 3.180 | 3.192 | 308,744 | -0.01(-0.37%) |
May 23, 2016 | 3.192 | 3.222 | 3.174 | 3.204 | 261,193 | +0.01(+0.38%) |
May 20, 2016 | 3.216 | 3.228 | 3.186 | 3.192 | 128,189 | -0.05(-1.48%) |
May 19, 2016 | 3.210 | 3.240 | 3.210 | 3.240 | 223,982 | +0.02(+0.74%) |
May 18, 2016 | 3.222 | 3.245 | 3.204 | 3.216 | 122,271 | -0.02(-0.74%) |
May 17, 2016 | 3.234 | 3.294 | 3.210 | 3.240 | 277,723 | +0.00(+0.00%) |
May 16, 2016 | 3.228 | 3.258 | 3.198 | 3.240 | 155,261 | -0.01(-0.37%) |
May 13, 2016 | 3.252 | 3.258 | 3.204 | 3.252 | 173,659 | -0.01(-0.18%) |
May 12, 2016 | 3.234 | 3.270 | 3.194 | 3.258 | 272,474 | +0.02(+0.74%) |
May 11, 2016 | 3.264 | 3.270 | 3.186 | 3.234 | 257,785 | -0.03(-0.92%) |
May 10, 2016 | 3.288 | 3.294 | 3.240 | 3.264 | 115,270 | +0.01(+0.18%) |
May 09, 2016 | 3.300 | 3.330 | 3.240 | 3.258 | 213,709 | -0.03(-0.91%) |
May 06, 2016 | 3.312 | 3.346 | 3.270 | 3.288 | 191,706 | -0.03(-0.90%) |
May 05, 2016 | 3.318 | 3.354 | 3.300 | 3.318 | 314,047 | +0.00(+0.00%) |
May 04, 2016 | 3.282 | 3.318 | 3.278 | 3.318 | 280,862 | +0.01(+0.36%) |
May 03, 2016 | 3.264 | 3.306 | 3.258 | 3.306 | 114,053 | +0.02(+0.55%) |