Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.290 | 3.340 | 3.150 | 3.210 | 104,627 | -0.09(-2.73%) |
Jul 28, 2016 | 3.250 | 3.439 | 3.250 | 3.300 | 126,092 | -0.01(-0.30%) |
Jul 27, 2016 | 3.150 | 3.340 | 3.140 | 3.310 | 137,299 | +0.19(+6.09%) |
Jul 26, 2016 | 3.160 | 3.290 | 3.090 | 3.120 | 198,904 | -0.06(-1.89%) |
Jul 25, 2016 | 3.280 | 3.290 | 3.068 | 3.180 | 139,276 | -0.05(-1.55%) |
Jul 22, 2016 | 3.210 | 3.280 | 3.150 | 3.230 | 112,084 | -0.01(-0.31%) |
Jul 21, 2016 | 3.340 | 3.450 | 3.200 | 3.240 | 160,569 | -0.09(-2.70%) |
Jul 20, 2016 | 3.330 | 3.440 | 3.250 | 3.330 | 212,439 | +0.02(+0.60%) |
Jul 19, 2016 | 3.570 | 3.680 | 3.255 | 3.310 | 282,223 | -0.27(-7.54%) |
Jul 18, 2016 | 3.360 | 3.650 | 3.350 | 3.580 | 257,839 | +0.18(+5.29%) |
Jul 15, 2016 | 3.190 | 3.420 | 3.160 | 3.400 | 225,227 | +0.23(+7.26%) |
Jul 14, 2016 | 3.200 | 3.250 | 3.060 | 3.170 | 181,635 | +0.00(+0.00%) |
Jul 13, 2016 | 3.390 | 3.500 | 3.150 | 3.170 | 216,423 | -0.24(-7.04%) |
Jul 12, 2016 | 3.510 | 3.550 | 3.380 | 3.410 | 199,966 | +0.00(+0.00%) |
Jul 11, 2016 | 3.520 | 3.540 | 3.340 | 3.410 | 155,188 | -0.07(-2.01%) |
Jul 08, 2016 | 3.590 | 3.540 | 3.400 | 3.480 | 174,729 | -0.06(-1.69%) |
Jul 07, 2016 | 3.620 | 3.790 | 3.450 | 3.540 | 283,473 | +0.12(+3.51%) |
Jul 05, 2016 | 3.580 | 3.830 | 3.360 | 3.420 | 372,690 | -0.12(-3.39%) |
Jul 01, 2016 | 3.020 | 3.540 | 3.540 | 3.540 | 739,900 | +0.54(+18.00%) |
Jun 30, 2016 | 3.050 | 3.130 | 2.910 | 3.000 | 278,774 | -0.02(-0.66%) |
Jun 29, 2016 | 3.230 | 3.380 | 2.900 | 3.020 | 757,756 | -0.14(-4.43%) |
Jun 28, 2016 | 2.820 | 3.500 | 2.710 | 3.160 | 2,286,362 | +0.46(+17.04%) |
Jun 27, 2016 | 3.090 | 3.160 | 2.690 | 2.700 | 364,225 | -0.46(-14.56%) |
Jun 24, 2016 | 3.120 | 3.220 | 3.030 | 3.160 | 1,635,783 | -0.13(-3.95%) |
Jun 23, 2016 | 3.230 | 3.310 | 3.150 | 3.290 | 242,123 | +0.12(+3.79%) |
Jun 22, 2016 | 3.220 | 3.340 | 3.090 | 3.170 | 215,970 | -0.04(-1.25%) |
Jun 21, 2016 | 3.170 | 3.230 | 3.000 | 3.210 | 226,810 | +0.06(+1.90%) |
Jun 20, 2016 | 3.310 | 3.390 | 3.060 | 3.150 | 158,582 | -0.11(-3.37%) |
Jun 17, 2016 | 3.320 | 3.540 | 3.200 | 3.260 | 217,531 | -0.04(-1.21%) |
Jun 16, 2016 | 3.240 | 3.380 | 3.180 | 3.300 | 111,853 | +0.04(+1.23%) |
Jun 15, 2016 | 3.300 | 3.400 | 3.160 | 3.260 | 114,663 | +0.00(+0.00%) |
Jun 14, 2016 | 3.360 | 3.430 | 3.230 | 3.260 | 140,667 | -0.10(-2.98%) |
Jun 13, 2016 | 3.440 | 3.520 | 3.345 | 3.360 | 157,293 | -0.09(-2.61%) |
Jun 10, 2016 | 3.610 | 3.660 | 3.300 | 3.450 | 208,997 | -0.21(-5.74%) |
Jun 09, 2016 | 3.790 | 3.850 | 3.600 | 3.660 | 107,806 | -0.15(-3.94%) |
Jun 08, 2016 | 3.820 | 3.850 | 3.730 | 3.810 | 88,623 | -0.01(-0.26%) |
Jun 07, 2016 | 3.930 | 3.970 | 3.800 | 3.820 | 117,989 | -0.14(-3.54%) |
Jun 06, 2016 | 3.920 | 4.070 | 3.770 | 3.960 | 103,916 | +0.08(+2.06%) |
Jun 03, 2016 | 3.910 | 4.090 | 3.710 | 3.880 | 183,555 | -0.01(-0.26%) |
Jun 02, 2016 | 3.770 | 3.940 | 3.660 | 3.890 | 92,903 | +0.11(+2.91%) |
Jun 01, 2016 | 3.710 | 3.840 | 3.660 | 3.780 | 91,025 | +0.06(+1.61%) |
May 31, 2016 | 3.780 | 3.800 | 3.540 | 3.720 | 166,921 | +0.00(+0.00%) |
May 27, 2016 | 3.750 | 3.720 | 3.720 | 3.720 | 99,600 | +0.01(+0.27%) |
May 26, 2016 | 3.940 | 3.940 | 3.688 | 3.710 | 103,148 | -0.15(-3.89%) |
May 25, 2016 | 3.790 | 3.950 | 3.760 | 3.860 | 166,661 | +0.10(+2.66%) |
May 24, 2016 | 3.750 | 3.900 | 3.680 | 3.760 | 77,034 | +0.08(+2.17%) |
May 23, 2016 | 3.770 | 3.947 | 3.660 | 3.680 | 150,156 | -0.07(-1.87%) |
May 20, 2016 | 3.470 | 3.850 | 3.430 | 3.750 | 258,470 | +0.30(+8.70%) |
May 19, 2016 | 3.500 | 3.550 | 3.330 | 3.450 | 113,968 | -0.07(-1.99%) |
May 18, 2016 | 3.310 | 3.600 | 3.310 | 3.520 | 127,336 | +0.19(+5.71%) |
May 17, 2016 | 3.480 | 3.650 | 3.300 | 3.330 | 175,293 | -0.16(-4.58%) |
May 16, 2016 | 3.430 | 3.580 | 3.380 | 3.490 | 156,886 | +0.11(+3.25%) |
May 13, 2016 | 3.250 | 3.470 | 3.210 | 3.380 | 154,713 | +0.12(+3.68%) |
May 12, 2016 | 3.470 | 3.520 | 3.080 | 3.260 | 180,520 | -0.19(-5.51%) |
May 11, 2016 | 3.650 | 3.730 | 3.380 | 3.450 | 130,187 | -0.22(-5.99%) |
May 10, 2016 | 4.120 | 4.120 | 3.620 | 3.670 | 310,701 | -0.44(-10.71%) |
May 09, 2016 | 3.970 | 4.180 | 3.430 | 4.110 | 283,495 | +0.12(+3.01%) |
May 06, 2016 | 4.150 | 4.280 | 3.880 | 3.990 | 131,703 | -0.18(-4.32%) |
May 05, 2016 | 4.430 | 4.500 | 4.150 | 4.170 | 126,531 | -0.26(-5.87%) |
May 04, 2016 | 4.470 | 4.470 | 4.125 | 4.430 | 184,875 | -0.05(-1.12%) |
May 03, 2016 | 4.810 | 4.890 | 4.460 | 4.480 | 102,178 | -0.32(-6.67%) |