Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.020 | 3.050 | 2.920 | 2.990 | 1,779,645 | -0.03(-0.99%) |
Jul 28, 2016 | 3.080 | 3.090 | 3.000 | 3.020 | 1,432,960 | -0.08(-2.58%) |
Jul 27, 2016 | 3.130 | 3.190 | 3.030 | 3.100 | 1,655,333 | -0.01(-0.32%) |
Jul 26, 2016 | 3.080 | 3.160 | 3.060 | 3.110 | 1,053,302 | +0.02(+0.65%) |
Jul 25, 2016 | 3.110 | 3.160 | 3.080 | 3.090 | 1,039,713 | -0.03(-0.96%) |
Jul 22, 2016 | 3.150 | 3.180 | 3.080 | 3.120 | 1,251,286 | -0.04(-1.27%) |
Jul 21, 2016 | 3.160 | 3.240 | 3.140 | 3.160 | 1,317,687 | -0.01(-0.32%) |
Jul 20, 2016 | 3.220 | 3.220 | 3.080 | 3.170 | 1,940,977 | -0.06(-1.86%) |
Jul 19, 2016 | 3.360 | 3.400 | 3.220 | 3.230 | 2,108,383 | -0.16(-4.72%) |
Jul 18, 2016 | 3.420 | 3.470 | 3.310 | 3.390 | 1,841,136 | -0.07(-2.02%) |
Jul 15, 2016 | 3.570 | 3.600 | 3.400 | 3.460 | 1,681,485 | -0.09(-2.54%) |
Jul 14, 2016 | 3.610 | 3.632 | 3.540 | 3.550 | 621,287 | -0.02(-0.56%) |
Jul 13, 2016 | 3.580 | 3.650 | 3.500 | 3.570 | 1,197,409 | +0.00(+0.00%) |
Jul 12, 2016 | 3.490 | 3.580 | 3.470 | 3.570 | 1,109,607 | +0.13(+3.78%) |
Jul 11, 2016 | 3.450 | 3.490 | 3.420 | 3.440 | 674,006 | +0.03(+0.88%) |
Jul 08, 2016 | 3.400 | 3.460 | 3.360 | 3.410 | 1,137,249 | +0.05(+1.49%) |
Jul 07, 2016 | 3.390 | 3.470 | 3.330 | 3.360 | 788,001 | -0.02(-0.59%) |
Jul 05, 2016 | 3.490 | 3.530 | 3.350 | 3.380 | 895,633 | -0.16(-4.52%) |
Jul 01, 2016 | 3.480 | 3.540 | 3.540 | 3.540 | 1,186,500 | +0.07(+2.02%) |
Jun 30, 2016 | 3.420 | 3.490 | 3.350 | 3.470 | 1,027,625 | +0.05(+1.46%) |
Jun 29, 2016 | 3.470 | 3.480 | 3.340 | 3.420 | 1,477,487 | -0.01(-0.29%) |
Jun 28, 2016 | 3.210 | 3.440 | 3.190 | 3.430 | 2,037,391 | +0.36(+11.73%) |
Jun 27, 2016 | 3.220 | 3.230 | 3.020 | 3.070 | 1,823,344 | -0.19(-5.83%) |
Jun 24, 2016 | 3.190 | 3.260 | 3.080 | 3.260 | 3,468,302 | -0.09(-2.69%) |
Jun 23, 2016 | 3.380 | 3.440 | 3.330 | 3.350 | 765,278 | -0.01(-0.30%) |
Jun 22, 2016 | 3.450 | 3.480 | 3.315 | 3.360 | 1,255,973 | -0.02(-0.59%) |
Jun 21, 2016 | 3.390 | 3.410 | 3.320 | 3.380 | 655,235 | -0.01(-0.29%) |
Jun 20, 2016 | 3.380 | 3.450 | 3.350 | 3.390 | 1,120,893 | +0.06(+1.80%) |
Jun 17, 2016 | 3.430 | 3.450 | 3.300 | 3.330 | 1,768,441 | -0.07(-2.06%) |
Jun 16, 2016 | 3.300 | 3.410 | 3.220 | 3.400 | 1,325,999 | +0.05(+1.49%) |
Jun 15, 2016 | 3.270 | 3.440 | 3.260 | 3.350 | 1,214,494 | +0.07(+2.13%) |
Jun 14, 2016 | 3.260 | 3.370 | 3.220 | 3.280 | 1,687,654 | -0.01(-0.30%) |
Jun 13, 2016 | 3.420 | 3.450 | 3.280 | 3.290 | 2,044,981 | -0.19(-5.46%) |
Jun 10, 2016 | 3.560 | 3.600 | 3.470 | 3.480 | 1,257,816 | -0.16(-4.40%) |
Jun 09, 2016 | 3.760 | 3.770 | 3.620 | 3.640 | 1,742,203 | -0.17(-4.46%) |
Jun 08, 2016 | 3.910 | 3.970 | 3.781 | 3.810 | 1,539,185 | -0.05(-1.30%) |
Jun 07, 2016 | 3.760 | 3.970 | 3.740 | 3.860 | 2,580,006 | +0.11(+2.93%) |
Jun 06, 2016 | 3.560 | 3.750 | 3.560 | 3.750 | 1,895,469 | +0.20(+5.63%) |
Jun 03, 2016 | 3.630 | 3.700 | 3.510 | 3.550 | 1,385,335 | -0.06(-1.66%) |
Jun 02, 2016 | 3.370 | 3.670 | 3.355 | 3.610 | 2,685,378 | +0.26(+7.76%) |
Jun 01, 2016 | 3.210 | 3.360 | 3.180 | 3.350 | 1,623,198 | +0.10(+3.08%) |
May 31, 2016 | 3.150 | 3.330 | 3.150 | 3.250 | 2,185,460 | +0.11(+3.50%) |
May 27, 2016 | 3.100 | 3.140 | 3.140 | 3.140 | 1,114,200 | +0.01(+0.32%) |
May 26, 2016 | 3.190 | 3.220 | 3.080 | 3.130 | 1,397,024 | -0.01(-0.32%) |
May 25, 2016 | 3.110 | 3.180 | 3.090 | 3.140 | 1,300,308 | +0.05(+1.62%) |
May 24, 2016 | 3.110 | 3.160 | 3.010 | 3.090 | 1,873,799 | +0.01(+0.32%) |
May 23, 2016 | 2.960 | 3.150 | 2.948 | 3.080 | 1,761,510 | +0.12(+4.05%) |
May 20, 2016 | 2.990 | 3.090 | 2.940 | 2.960 | 1,286,105 | -0.01(-0.34%) |
May 19, 2016 | 2.980 | 3.050 | 2.890 | 2.970 | 1,038,765 | -0.02(-0.67%) |
May 18, 2016 | 3.050 | 3.110 | 2.960 | 2.990 | 1,391,911 | -0.08(-2.61%) |
May 17, 2016 | 3.200 | 3.230 | 3.000 | 3.070 | 2,518,027 | -0.13(-4.06%) |
May 16, 2016 | 3.150 | 3.230 | 3.100 | 3.200 | 1,113,124 | +0.09(+2.89%) |
May 13, 2016 | 3.120 | 3.225 | 3.087 | 3.110 | 1,161,191 | -0.02(-0.64%) |
May 12, 2016 | 3.260 | 3.300 | 3.080 | 3.130 | 1,707,525 | -0.10(-3.10%) |
May 11, 2016 | 3.220 | 3.320 | 3.150 | 3.230 | 1,518,615 | -0.02(-0.62%) |
May 10, 2016 | 3.210 | 3.290 | 3.070 | 3.250 | 2,280,360 | +0.09(+2.85%) |
May 09, 2016 | 3.270 | 3.290 | 3.040 | 3.160 | 3,049,523 | +0.01(+0.32%) |
May 06, 2016 | 2.830 | 3.150 | 2.780 | 3.150 | 5,184,367 | +0.40(+14.55%) |
May 05, 2016 | 2.850 | 2.870 | 2.650 | 2.750 | 1,514,107 | -0.03(-1.08%) |
May 04, 2016 | 2.810 | 2.840 | 2.710 | 2.780 | 1,554,410 | +0.00(+0.00%) |
May 03, 2016 | 2.830 | 2.840 | 2.767 | 2.780 | 1,444,213 | -0.06(-2.11%) |