Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.095 | 3.184 | 3.055 | 3.168 | 156,477 | +0.05(+1.55%) |
Jul 28, 2016 | 3.208 | 3.208 | 3.120 | 3.120 | 60,089 | -0.06(-2.02%) |
Jul 27, 2016 | 3.321 | 3.321 | 3.152 | 3.184 | 130,164 | -0.14(-4.35%) |
Jul 26, 2016 | 3.345 | 3.385 | 3.329 | 3.329 | 81,919 | +0.01(+0.24%) |
Jul 25, 2016 | 3.361 | 3.401 | 3.321 | 3.321 | 91,821 | -0.07(-2.13%) |
Jul 22, 2016 | 3.401 | 3.465 | 3.377 | 3.393 | 60,939 | -0.02(-0.47%) |
Jul 21, 2016 | 3.401 | 3.449 | 3.401 | 3.409 | 152,597 | +0.00(+0.00%) |
Jul 20, 2016 | 3.321 | 3.465 | 3.304 | 3.409 | 178,806 | +0.10(+3.16%) |
Jul 19, 2016 | 3.256 | 3.321 | 3.224 | 3.304 | 111,951 | +0.06(+1.73%) |
Jul 18, 2016 | 3.272 | 3.312 | 3.224 | 3.248 | 110,023 | -0.03(-0.98%) |
Jul 15, 2016 | 3.312 | 3.337 | 3.240 | 3.280 | 97,591 | +0.00(+0.00%) |
Jul 14, 2016 | 3.345 | 3.369 | 3.280 | 3.280 | 107,298 | -0.05(-1.45%) |
Jul 13, 2016 | 3.353 | 3.393 | 3.280 | 3.329 | 87,059 | -0.01(-0.24%) |
Jul 12, 2016 | 3.288 | 3.417 | 3.248 | 3.337 | 185,206 | +0.08(+2.47%) |
Jul 11, 2016 | 3.208 | 3.256 | 3.200 | 3.256 | 124,551 | +0.10(+3.05%) |
Jul 08, 2016 | 3.087 | 3.168 | 3.039 | 3.160 | 164,175 | +0.12(+3.97%) |
Jul 07, 2016 | 3.079 | 3.152 | 3.015 | 3.039 | 136,476 | -0.03(-1.05%) |
Jul 06, 2016 | 3.047 | 3.087 | 3.015 | 3.071 | 97,552 | +0.03(+1.06%) |
Jul 05, 2016 | 3.087 | 3.152 | 3.015 | 3.039 | 433,098 | -0.10(-3.08%) |
Jul 01, 2016 | 3.120 | 3.136 | 3.136 | 3.136 | 82,462 | +0.01(+0.26%) |
Jun 30, 2016 | 3.192 | 3.248 | 3.111 | 3.128 | 207,056 | -0.06(-2.02%) |
Jun 29, 2016 | 3.063 | 3.200 | 3.039 | 3.192 | 293,688 | +0.14(+4.75%) |
Jun 28, 2016 | 3.128 | 3.128 | 3.015 | 3.047 | 246,750 | -0.03(-1.04%) |
Jun 27, 2016 | 3.176 | 3.176 | 3.055 | 3.079 | 212,271 | -0.10(-3.04%) |
Jun 24, 2016 | 3.079 | 3.200 | 3.045 | 3.176 | 1,543,201 | -0.08(-2.47%) |
Jun 23, 2016 | 3.136 | 3.256 | 3.107 | 3.256 | 199,346 | +0.18(+6.02%) |
Jun 22, 2016 | 3.224 | 3.224 | 3.015 | 3.071 | 191,873 | -0.11(-3.54%) |
Jun 21, 2016 | 3.337 | 3.353 | 3.176 | 3.184 | 155,420 | -0.14(-4.35%) |
Jun 20, 2016 | 3.345 | 3.377 | 3.208 | 3.329 | 255,146 | +0.08(+2.48%) |
Jun 17, 2016 | 3.264 | 3.329 | 3.232 | 3.248 | 335,645 | -0.01(-0.25%) |
Jun 16, 2016 | 3.256 | 3.288 | 3.192 | 3.256 | 140,471 | -0.02(-0.74%) |
Jun 15, 2016 | 3.240 | 3.377 | 3.216 | 3.280 | 202,504 | +0.04(+1.24%) |
Jun 14, 2016 | 3.216 | 3.260 | 3.192 | 3.240 | 127,287 | +0.03(+1.00%) |
Jun 13, 2016 | 3.176 | 3.280 | 3.160 | 3.208 | 216,917 | +0.00(+0.00%) |
Jun 10, 2016 | 3.232 | 3.329 | 3.208 | 3.208 | 202,169 | -0.06(-1.72%) |
Jun 09, 2016 | 3.393 | 3.393 | 3.256 | 3.264 | 181,403 | -0.14(-4.02%) |
Jun 08, 2016 | 3.329 | 3.401 | 3.288 | 3.401 | 156,594 | +0.07(+2.17%) |
Jun 07, 2016 | 3.248 | 3.361 | 3.216 | 3.329 | 200,529 | +0.08(+2.48%) |
Jun 06, 2016 | 3.425 | 3.481 | 3.216 | 3.248 | 387,949 | -0.15(-4.49%) |
Jun 03, 2016 | 3.361 | 3.409 | 3.288 | 3.401 | 232,438 | +0.06(+1.93%) |
Jun 02, 2016 | 3.473 | 3.489 | 3.337 | 3.337 | 250,346 | -0.17(-4.82%) |
Jun 01, 2016 | 3.377 | 3.522 | 3.361 | 3.505 | 218,049 | +0.10(+2.83%) |
May 31, 2016 | 3.441 | 3.497 | 3.393 | 3.409 | 453,814 | +0.01(+0.24%) |
May 27, 2016 | 3.401 | 3.401 | 3.401 | 3.401 | 77,487 | +0.02(+0.71%) |
May 26, 2016 | 3.353 | 3.401 | 3.321 | 3.377 | 174,694 | +0.06(+1.94%) |
May 25, 2016 | 3.232 | 3.367 | 3.232 | 3.312 | 208,153 | +0.10(+3.26%) |
May 24, 2016 | 3.136 | 3.232 | 3.128 | 3.208 | 173,827 | +0.10(+3.10%) |
May 23, 2016 | 3.120 | 3.192 | 3.095 | 3.111 | 175,372 | -0.02(-0.77%) |
May 20, 2016 | 3.039 | 3.224 | 3.039 | 3.136 | 235,555 | +0.09(+2.90%) |
May 19, 2016 | 3.055 | 3.111 | 3.031 | 3.047 | 223,312 | -0.04(-1.30%) |
May 18, 2016 | 3.071 | 3.120 | 3.023 | 3.087 | 359,780 | +0.00(+0.00%) |
May 17, 2016 | 3.128 | 3.288 | 3.063 | 3.087 | 344,429 | -0.06(-1.79%) |
May 16, 2016 | 3.136 | 3.224 | 3.136 | 3.144 | 188,979 | +0.01(+0.26%) |
May 13, 2016 | 3.248 | 3.312 | 3.120 | 3.136 | 222,667 | -0.16(-4.88%) |
May 12, 2016 | 3.248 | 3.361 | 3.232 | 3.296 | 222,556 | +0.06(+1.74%) |
May 11, 2016 | 3.304 | 3.357 | 3.240 | 3.240 | 168,499 | -0.06(-1.95%) |
May 10, 2016 | 3.425 | 3.522 | 3.264 | 3.304 | 200,139 | -0.10(-2.84%) |
May 09, 2016 | 3.329 | 3.473 | 3.272 | 3.401 | 169,025 | +0.07(+2.17%) |
May 06, 2016 | 3.312 | 3.385 | 3.296 | 3.329 | 169,869 | +0.05(+1.47%) |
May 05, 2016 | 3.401 | 3.433 | 3.184 | 3.280 | 225,749 | -0.12(-3.55%) |
May 04, 2016 | 3.538 | 3.610 | 3.280 | 3.401 | 798,210 | +0.05(+1.44%) |
May 03, 2016 | 3.337 | 3.369 | 3.224 | 3.353 | 208,159 | -0.02(-0.71%) |