Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.799 | 3.825 | 3.752 | 3.794 | 12,171 | +0.00(+0.00%) |
Jul 28, 2016 | 3.754 | 3.825 | 3.754 | 3.794 | 10,080 | +0.07(+1.80%) |
Jul 27, 2016 | 3.773 | 3.814 | 3.701 | 3.726 | 2,598 | -0.09(-2.44%) |
Jul 26, 2016 | 3.825 | 3.825 | 3.623 | 3.820 | 6,587 | -0.00(-0.12%) |
Jul 25, 2016 | 3.639 | 3.835 | 3.633 | 3.824 | 19,727 | +0.05(+1.24%) |
Jul 22, 2016 | 3.701 | 3.783 | 3.701 | 3.777 | 21,634 | +0.11(+2.93%) |
Jul 21, 2016 | 3.695 | 3.711 | 3.670 | 3.670 | 6,017 | -0.03(-0.89%) |
Jul 20, 2016 | 3.763 | 3.763 | 3.680 | 3.703 | 2,358 | -0.07(-1.73%) |
Jul 19, 2016 | 3.732 | 3.788 | 3.732 | 3.768 | 3,550 | -0.01(-0.29%) |
Jul 18, 2016 | 3.680 | 3.788 | 3.680 | 3.779 | 2,981 | +0.04(+1.12%) |
Jul 15, 2016 | 3.706 | 3.737 | 3.670 | 3.737 | 4,639 | +0.01(+0.19%) |
Jul 14, 2016 | 3.670 | 3.783 | 3.670 | 3.730 | 7,553 | +0.01(+0.22%) |
Jul 13, 2016 | 3.742 | 3.773 | 3.654 | 3.721 | 32,727 | -0.05(-1.37%) |
Jul 12, 2016 | 3.799 | 3.814 | 3.732 | 3.773 | 21,071 | +0.01(+0.27%) |
Jul 11, 2016 | 3.763 | 3.763 | 3.731 | 3.763 | 3,881 | +0.05(+1.28%) |
Jul 08, 2016 | 3.721 | 3.776 | 3.715 | 3.715 | 7,164 | -0.01(-0.31%) |
Jul 07, 2016 | 3.768 | 3.768 | 3.703 | 3.726 | 4,094 | +0.03(+0.84%) |
Jul 05, 2016 | 3.654 | 3.773 | 3.639 | 3.695 | 17,821 | +0.06(+1.56%) |
Jul 01, 2016 | 3.644 | 3.639 | 3.639 | 3.639 | 10,060 | +0.04(+1.00%) |
Jun 30, 2016 | 3.520 | 3.664 | 3.520 | 3.602 | 16,318 | +0.10(+2.94%) |
Jun 29, 2016 | 3.556 | 3.747 | 3.499 | 3.499 | 18,875 | -0.10(-2.90%) |
Jun 28, 2016 | 3.732 | 3.732 | 3.604 | 3.604 | 3,275 | -0.09(-2.47%) |
Jun 27, 2016 | 3.613 | 3.778 | 3.613 | 3.695 | 7,063 | +0.08(+2.29%) |
Jun 24, 2016 | 3.623 | 3.670 | 3.566 | 3.613 | 7,274 | -0.04(-0.99%) |
Jun 23, 2016 | 3.690 | 3.763 | 3.649 | 3.649 | 14,062 | -0.02(-0.42%) |
Jun 22, 2016 | 3.623 | 3.690 | 3.613 | 3.664 | 6,653 | -0.03(-0.70%) |
Jun 21, 2016 | 3.635 | 3.701 | 3.635 | 3.690 | 4,655 | -0.01(-0.28%) |
Jun 20, 2016 | 3.747 | 3.747 | 3.701 | 3.701 | 4,631 | +0.05(+1.42%) |
Jun 17, 2016 | 3.633 | 3.768 | 3.633 | 3.649 | 10,829 | -0.07(-1.94%) |
Jun 16, 2016 | 3.726 | 3.773 | 3.618 | 3.721 | 33,181 | -0.08(-2.04%) |
Jun 15, 2016 | 3.602 | 3.799 | 3.587 | 3.799 | 1,971 | +0.20(+5.45%) |
Jun 14, 2016 | 3.701 | 3.851 | 3.556 | 3.602 | 35,815 | -0.15(-3.99%) |
Jun 13, 2016 | 3.752 | 3.851 | 3.556 | 3.752 | 21,431 | -0.02(-0.41%) |
Jun 10, 2016 | 3.646 | 3.788 | 3.581 | 3.768 | 43,750 | +0.19(+5.23%) |
Jun 09, 2016 | 3.732 | 3.773 | 3.581 | 3.581 | 26,639 | -0.11(-3.01%) |
Jun 08, 2016 | 3.692 | 3.758 | 3.560 | 3.692 | 22,641 | -0.03(-0.82%) |
Jun 07, 2016 | 3.599 | 3.788 | 3.594 | 3.722 | 49,152 | +0.16(+4.40%) |
Jun 06, 2016 | 3.505 | 3.610 | 3.505 | 3.566 | 37,791 | +0.10(+2.77%) |
Jun 03, 2016 | 3.414 | 3.500 | 3.414 | 3.469 | 15,029 | +0.05(+1.33%) |
Jun 02, 2016 | 3.439 | 3.490 | 3.399 | 3.424 | 702,334 | -0.05(-1.31%) |
Jun 01, 2016 | 3.490 | 3.490 | 3.439 | 3.469 | 3,978 | +0.02(+0.59%) |
May 31, 2016 | 3.452 | 3.490 | 3.442 | 3.449 | 5,419 | -0.02(-0.44%) |
May 27, 2016 | 3.404 | 3.464 | 3.464 | 3.464 | 4,152 | -0.01(-0.29%) |
May 26, 2016 | 3.303 | 3.490 | 3.292 | 3.474 | 35,784 | +0.16(+4.88%) |
May 25, 2016 | 3.338 | 3.384 | 3.313 | 3.313 | 4,951 | +0.03(+0.93%) |
May 24, 2016 | 3.308 | 3.338 | 3.277 | 3.282 | 17,249 | +0.01(+0.15%) |
May 23, 2016 | 3.328 | 3.328 | 3.257 | 3.277 | 20,429 | +0.12(+3.68%) |
May 20, 2016 | 3.217 | 3.257 | 3.161 | 3.161 | 25,291 | -0.04(-1.26%) |
May 19, 2016 | 3.227 | 3.399 | 3.163 | 3.201 | 36,812 | -0.01(-0.31%) |
May 18, 2016 | 3.222 | 3.222 | 3.212 | 3.212 | 3,841 | +0.00(+0.00%) |
May 17, 2016 | 3.237 | 3.313 | 3.161 | 3.212 | 27,489 | -0.04(-1.19%) |
May 16, 2016 | 3.348 | 3.388 | 3.250 | 3.250 | 7,272 | -0.03(-0.83%) |
May 13, 2016 | 3.389 | 3.389 | 3.268 | 3.277 | 3,709 | +0.01(+0.31%) |
May 12, 2016 | 3.348 | 3.394 | 3.267 | 3.267 | 7,385 | -0.12(-3.44%) |
May 11, 2016 | 3.346 | 3.384 | 3.292 | 3.383 | 14,592 | +0.08(+2.53%) |
May 10, 2016 | 3.310 | 3.310 | 3.300 | 3.300 | 3,462 | -0.07(-2.03%) |
May 09, 2016 | 3.297 | 3.373 | 3.297 | 3.368 | 10,924 | +0.04(+1.22%) |
May 06, 2016 | 3.312 | 3.328 | 3.262 | 3.328 | 2,439 | -0.01(-0.24%) |
May 05, 2016 | 3.345 | 3.378 | 3.328 | 3.336 | 7,632 | +0.02(+0.55%) |
May 04, 2016 | 3.429 | 3.429 | 3.292 | 3.318 | 17,237 | +0.02(+0.61%) |
May 03, 2016 | 3.267 | 3.439 | 3.267 | 3.297 | 3,913 | -0.14(-3.98%) |