Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2016 | 3.560 | 3.546 | 3.546 | 3.546 | 27 | +0.02(+0.44%) |
Jul 27, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 419 | -0.02(-0.66%) |
Jul 26, 2016 | 3.570 | 3.640 | 3.460 | 3.554 | 7,794 | +0.04(+1.24%) |
Jul 25, 2016 | 3.540 | 3.655 | 3.460 | 3.510 | 41,216 | -0.18(-4.83%) |
Jul 22, 2016 | 3.570 | 3.716 | 3.570 | 3.688 | 9,917 | +0.03(+0.77%) |
Jul 21, 2016 | 3.800 | 3.800 | 3.350 | 3.660 | 159,922 | -0.03(-0.81%) |
Jul 20, 2016 | 3.290 | 3.840 | 3.290 | 3.690 | 15,840 | +0.41(+12.50%) |
Jul 19, 2016 | 3.280 | 3.280 | 3.280 | 3.280 | 103 | -0.07(-2.09%) |
Jul 18, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 2,301 | +0.00(+0.00%) |
Jul 15, 2016 | 3.400 | 3.400 | 3.300 | 3.350 | 2,700 | +0.00(+0.00%) |
Jul 14, 2016 | 3.300 | 3.500 | 3.260 | 3.350 | 2,900 | +0.05(+1.52%) |
Jul 13, 2016 | 3.330 | 3.330 | 3.220 | 3.300 | 3,397 | +0.01(+0.30%) |
Jul 12, 2016 | 3.315 | 3.400 | 3.290 | 3.290 | 1,521 | -0.01(-0.38%) |
Jul 11, 2016 | 3.300 | 3.302 | 3.300 | 3.302 | 600 | +0.00(+0.07%) |
Jul 08, 2016 | 3.380 | 3.380 | 3.380 | 3.300 | 315 | +0.01(+0.30%) |
Jul 07, 2016 | 3.320 | 3.470 | 3.290 | 3.290 | 1,385 | +0.18(+5.65%) |
Jul 05, 2016 | 3.150 | 3.150 | 3.114 | 3.114 | 262 | -0.05(-1.45%) |
Jun 30, 2016 | 3.250 | 3.160 | 3.160 | 3.160 | 1,300 | -0.06(-1.86%) |
Jun 29, 2016 | 3.240 | 3.290 | 3.220 | 3.220 | 3,880 | +0.03(+0.94%) |
Jun 28, 2016 | 3.190 | 3.190 | 3.190 | 3.190 | 104 | +0.03(+0.95%) |
Jun 27, 2016 | 3.212 | 3.212 | 3.160 | 3.160 | 9,100 | -0.07(-2.16%) |
Jun 24, 2016 | 3.180 | 3.230 | 3.180 | 3.230 | 800 | +0.00(+0.03%) |
Jun 23, 2016 | 3.229 | 3.229 | 3.229 | 3.229 | 221 | -0.06(-1.85%) |
Jun 22, 2016 | 3.250 | 3.290 | 3.250 | 3.290 | 1,246 | +0.00(+0.11%) |
Jun 21, 2016 | 3.274 | 3.286 | 3.274 | 3.286 | 500 | -0.00(-0.12%) |
Jun 20, 2016 | 3.350 | 3.350 | 3.244 | 3.290 | 2,300 | -0.06(-1.79%) |
Jun 16, 2016 | 3.280 | 3.350 | 3.350 | 3.350 | 6 | +0.10(+3.07%) |
Jun 15, 2016 | 3.350 | 3.362 | 3.250 | 3.250 | 5,203 | -0.06(-1.81%) |
Jun 13, 2016 | 3.320 | 3.310 | 3.310 | 3.310 | 600 | -0.09(-2.65%) |
Jun 09, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | -0.05(-1.47%) |
Jun 06, 2016 | 3.290 | 3.451 | 3.451 | 3.451 | 39 | +0.07(+2.09%) |
Jun 03, 2016 | 3.380 | 3.380 | 3.380 | 3.380 | 102 | -0.01(-0.30%) |
Jun 02, 2016 | 3.390 | 3.390 | 3.390 | 3.390 | 526 | -0.12(-3.42%) |
Jun 01, 2016 | 3.570 | 3.590 | 3.450 | 3.510 | 5,677 | +0.01(+0.29%) |
May 27, 2016 | 3.390 | 3.500 | 3.500 | 3.500 | 3 | +0.01(+0.29%) |
May 24, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 900 | +0.09(+2.65%) |
May 23, 2016 | 3.340 | 3.530 | 3.300 | 3.400 | 9,928 | +0.14(+4.29%) |
May 20, 2016 | 3.390 | 3.390 | 3.230 | 3.260 | 1,111 | -0.14(-4.12%) |
May 19, 2016 | 3.357 | 3.400 | 3.300 | 3.400 | 913 | +0.06(+1.83%) |
May 18, 2016 | 3.410 | 3.410 | 3.260 | 3.339 | 6,963 | +0.07(+2.10%) |
May 17, 2016 | 3.270 | 3.270 | 3.270 | 3.270 | 102 | -0.03(-0.91%) |
May 16, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 4,567 | +0.01(+0.31%) |
May 13, 2016 | 3.210 | 3.300 | 3.050 | 3.290 | 54,787 | -0.02(-0.60%) |
May 12, 2016 | 3.310 | 3.406 | 3.310 | 3.310 | 6,590 | -0.20(-5.70%) |
May 11, 2016 | 3.580 | 3.580 | 3.510 | 3.510 | 4,722 | +0.02(+0.69%) |
May 10, 2016 | 3.440 | 3.610 | 3.400 | 3.486 | 31,838 | +0.28(+8.60%) |
May 05, 2016 | 3.300 | 3.210 | 3.210 | 3.210 | 1,400 | -0.08(-2.43%) |
May 04, 2016 | 3.390 | 3.390 | 3.280 | 3.290 | 4,510 | -0.15(-4.36%) |
May 03, 2016 | 3.430 | 3.440 | 3.430 | 3.440 | 1,764 | -0.01(-0.29%) |