Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.371 | 3.404 | 3.298 | 3.376 | 225,515 | +0.03(+0.93%) |
Jul 28, 2016 | 3.378 | 3.428 | 3.329 | 3.346 | 273,398 | -0.05(-1.62%) |
Jul 27, 2016 | 3.400 | 3.417 | 3.329 | 3.400 | 236,845 | +0.04(+1.14%) |
Jul 26, 2016 | 3.433 | 3.433 | 3.296 | 3.362 | 223,542 | -0.05(-1.45%) |
Jul 25, 2016 | 3.571 | 3.571 | 3.378 | 3.411 | 182,583 | +0.05(+1.47%) |
Jul 22, 2016 | 3.571 | 3.571 | 3.327 | 3.362 | 929,631 | +0.04(+1.16%) |
Jul 21, 2016 | 3.186 | 3.340 | 3.181 | 3.324 | 2,450,087 | -0.20(-5.76%) |
Jul 20, 2016 | 3.428 | 3.543 | 3.422 | 3.527 | 339,905 | +0.21(+6.47%) |
Jul 19, 2016 | 3.310 | 3.373 | 3.309 | 3.313 | 60,781 | +0.01(+0.17%) |
Jul 18, 2016 | 3.296 | 3.318 | 3.277 | 3.307 | 23,406 | +0.01(+0.17%) |
Jul 15, 2016 | 3.291 | 3.324 | 3.241 | 3.302 | 59,394 | +0.06(+1.86%) |
Jul 14, 2016 | 3.241 | 3.302 | 3.214 | 3.241 | 64,211 | +0.04(+1.20%) |
Jul 13, 2016 | 3.287 | 3.287 | 3.196 | 3.203 | 67,598 | -0.07(-2.10%) |
Jul 12, 2016 | 3.142 | 3.296 | 3.104 | 3.271 | 165,484 | +0.19(+6.15%) |
Jul 11, 2016 | 3.010 | 3.120 | 2.994 | 3.082 | 135,878 | +0.09(+2.94%) |
Jul 08, 2016 | 2.901 | 3.021 | 2.994 | 2.994 | 46,315 | +0.00(+0.00%) |
Jul 07, 2016 | 2.994 | 3.005 | 2.966 | 2.994 | 56,230 | +0.17(+6.03%) |
Jul 05, 2016 | 2.846 | 2.857 | 2.785 | 2.824 | 75,817 | -0.02(-0.58%) |
Jul 01, 2016 | 2.884 | 2.840 | 2.840 | 2.840 | 33,312 | -0.03(-0.96%) |
Jun 30, 2016 | 2.796 | 2.868 | 2.747 | 2.868 | 91,651 | +0.06(+2.15%) |
Jun 29, 2016 | 2.829 | 2.829 | 2.741 | 2.807 | 36,168 | +0.01(+0.39%) |
Jun 28, 2016 | 2.780 | 2.813 | 2.730 | 2.796 | 14,160 | +0.05(+2.00%) |
Jun 27, 2016 | 2.774 | 2.774 | 2.725 | 2.741 | 44,829 | -0.05(-1.77%) |
Jun 24, 2016 | 2.747 | 2.794 | 2.747 | 2.791 | 26,659 | -0.03(-0.97%) |
Jun 23, 2016 | 2.796 | 2.818 | 2.752 | 2.818 | 57,808 | +0.04(+1.58%) |
Jun 22, 2016 | 2.780 | 2.796 | 2.730 | 2.774 | 25,135 | -0.02(-0.79%) |
Jun 21, 2016 | 2.774 | 2.796 | 2.749 | 2.796 | 51,417 | +0.00(+0.00%) |
Jun 20, 2016 | 2.802 | 2.802 | 2.747 | 2.796 | 57,042 | +0.02(+0.79%) |
Jun 17, 2016 | 2.769 | 2.780 | 2.752 | 2.774 | 37,262 | +0.01(+0.20%) |
Jun 16, 2016 | 2.714 | 2.769 | 2.714 | 2.769 | 42,304 | -0.02(-0.79%) |
Jun 15, 2016 | 2.736 | 2.791 | 2.692 | 2.791 | 49,704 | +0.04(+1.40%) |
Jun 14, 2016 | 2.769 | 2.796 | 2.703 | 2.752 | 27,172 | -0.04(-1.57%) |
Jun 13, 2016 | 2.736 | 2.796 | 2.719 | 2.796 | 64,156 | +0.04(+1.60%) |
Jun 10, 2016 | 2.752 | 2.769 | 2.730 | 2.752 | 27,800 | -0.02(-0.79%) |
Jun 09, 2016 | 2.802 | 2.818 | 2.725 | 2.774 | 59,088 | -0.07(-2.32%) |
Jun 08, 2016 | 2.758 | 2.857 | 2.725 | 2.840 | 183,187 | +0.10(+3.82%) |
Jun 07, 2016 | 2.780 | 2.780 | 2.736 | 2.736 | 90,868 | +0.02(+0.61%) |
Jun 06, 2016 | 2.741 | 2.829 | 2.719 | 2.719 | 95,457 | -0.02(-0.60%) |
Jun 03, 2016 | 2.736 | 2.769 | 2.697 | 2.736 | 83,250 | -0.01(-0.20%) |
Jun 02, 2016 | 2.747 | 2.780 | 2.708 | 2.741 | 55,415 | -0.03(-0.99%) |
Jun 01, 2016 | 2.747 | 2.791 | 2.631 | 2.769 | 106,430 | +0.02(+0.60%) |
May 31, 2016 | 2.818 | 2.857 | 2.747 | 2.752 | 190,836 | -0.08(-2.72%) |
May 27, 2016 | 2.879 | 2.829 | 2.829 | 2.829 | 1,178,677 | -0.08(-2.65%) |
May 26, 2016 | 2.890 | 2.928 | 2.791 | 2.906 | 127,812 | +0.00(+0.00%) |
May 25, 2016 | 2.933 | 2.933 | 2.857 | 2.906 | 61,171 | -0.01(-0.38%) |
May 24, 2016 | 2.906 | 2.939 | 2.807 | 2.917 | 35,744 | -0.02(-0.56%) |
May 23, 2016 | 2.862 | 2.933 | 2.862 | 2.933 | 28,240 | +0.05(+1.91%) |
May 20, 2016 | 2.791 | 2.887 | 2.785 | 2.879 | 26,382 | +0.08(+2.74%) |
May 19, 2016 | 2.840 | 2.840 | 2.763 | 2.802 | 171,846 | -0.04(-1.54%) |
May 18, 2016 | 2.933 | 2.933 | 2.840 | 2.846 | 48,818 | -0.12(-3.90%) |
May 17, 2016 | 2.933 | 2.986 | 2.891 | 2.961 | 52,719 | +0.00(+0.00%) |
May 16, 2016 | 2.950 | 2.994 | 2.944 | 2.961 | 109,585 | +0.05(+1.89%) |
May 13, 2016 | 2.977 | 2.988 | 2.821 | 2.906 | 102,223 | -0.05(-1.86%) |
May 12, 2016 | 2.906 | 2.961 | 2.906 | 2.961 | 81,957 | +0.09(+3.26%) |
May 11, 2016 | 2.895 | 2.906 | 2.838 | 2.868 | 69,841 | +0.00(+0.00%) |
May 10, 2016 | 2.785 | 2.933 | 2.785 | 2.868 | 155,427 | +0.12(+4.19%) |
May 09, 2016 | 2.791 | 2.802 | 2.736 | 2.752 | 105,245 | -0.03(-1.09%) |
May 06, 2016 | 2.791 | 2.824 | 2.722 | 2.782 | 68,532 | +0.05(+1.71%) |
May 05, 2016 | 2.818 | 2.818 | 2.686 | 2.736 | 44,685 | +0.05(+2.05%) |
May 04, 2016 | 2.840 | 2.846 | 2.681 | 2.681 | 72,464 | -0.18(-6.15%) |
May 03, 2016 | 2.814 | 2.862 | 2.766 | 2.857 | 34,129 | -0.01(-0.38%) |