Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 3.320 | 3.400 | 3.300 | 3.360 | 284,038 | +0.01(+0.30%) |
Jul 28, 2016 | 3.420 | 3.420 | 3.250 | 3.350 | 549,744 | -0.07(-2.05%) |
Jul 27, 2016 | 3.320 | 3.450 | 3.313 | 3.420 | 347,952 | +0.08(+2.40%) |
Jul 26, 2016 | 3.340 | 3.379 | 3.300 | 3.340 | 214,355 | +0.05(+1.52%) |
Jul 25, 2016 | 3.250 | 3.390 | 3.250 | 3.290 | 240,424 | +0.00(+0.00%) |
Jul 22, 2016 | 3.320 | 3.360 | 3.290 | 3.290 | 210,455 | -0.06(-1.79%) |
Jul 21, 2016 | 3.420 | 3.450 | 3.350 | 3.350 | 179,637 | -0.05(-1.47%) |
Jul 20, 2016 | 3.320 | 3.450 | 3.210 | 3.400 | 476,322 | +0.06(+1.80%) |
Jul 19, 2016 | 3.430 | 3.450 | 3.340 | 3.340 | 256,617 | -0.09(-2.62%) |
Jul 18, 2016 | 3.510 | 3.554 | 3.400 | 3.430 | 386,034 | -0.13(-3.65%) |
Jul 15, 2016 | 3.560 | 3.580 | 3.510 | 3.560 | 362,886 | +0.02(+0.56%) |
Jul 14, 2016 | 3.480 | 3.560 | 3.370 | 3.540 | 516,476 | +0.06(+1.72%) |
Jul 13, 2016 | 3.440 | 3.535 | 3.410 | 3.480 | 497,841 | +0.01(+0.29%) |
Jul 12, 2016 | 3.510 | 3.560 | 3.400 | 3.470 | 933,227 | -0.12(-3.34%) |
Jul 11, 2016 | 3.600 | 3.600 | 3.390 | 3.590 | 802,075 | -0.08(-2.18%) |
Jul 08, 2016 | 3.630 | 3.740 | 3.610 | 3.670 | 614,313 | +0.06(+1.66%) |
Jul 07, 2016 | 3.590 | 3.690 | 3.490 | 3.610 | 616,368 | +0.00(+0.00%) |
Jul 06, 2016 | 3.610 | 3.630 | 3.530 | 3.610 | 807,388 | -0.03(-0.82%) |
Jul 05, 2016 | 3.750 | 3.820 | 3.630 | 3.640 | 1,697,055 | -0.20(-5.21%) |
Jul 01, 2016 | 3.800 | 3.840 | 3.840 | 3.840 | 310,100 | +0.04(+1.05%) |
Jun 30, 2016 | 3.800 | 3.830 | 3.740 | 3.800 | 320,689 | +0.00(+0.00%) |
Jun 29, 2016 | 3.700 | 3.820 | 3.700 | 3.800 | 640,185 | +0.06(+1.60%) |
Jun 28, 2016 | 3.800 | 3.803 | 3.690 | 3.740 | 1,261,225 | -0.07(-1.84%) |
Jun 27, 2016 | 3.810 | 3.860 | 3.700 | 3.810 | 1,567,050 | -0.10(-2.56%) |
Jun 24, 2016 | 3.780 | 3.915 | 3.760 | 3.910 | 1,076,825 | -0.12(-2.98%) |
Jun 23, 2016 | 3.970 | 4.030 | 3.960 | 4.030 | 318,464 | +0.12(+3.07%) |
Jun 22, 2016 | 3.990 | 4.080 | 3.910 | 3.910 | 283,831 | -0.10(-2.49%) |
Jun 21, 2016 | 4.030 | 4.070 | 3.990 | 4.010 | 559,097 | +0.00(+0.00%) |
Jun 20, 2016 | 3.920 | 4.045 | 3.920 | 4.010 | 1,023,591 | +0.12(+3.08%) |
Jun 17, 2016 | 3.780 | 3.900 | 3.770 | 3.890 | 519,467 | +0.08(+2.10%) |
Jun 16, 2016 | 3.700 | 3.820 | 3.680 | 3.810 | 546,196 | +0.06(+1.60%) |
Jun 15, 2016 | 3.780 | 3.780 | 3.740 | 3.750 | 240,499 | +0.01(+0.27%) |
Jun 14, 2016 | 3.750 | 3.810 | 3.670 | 3.740 | 522,672 | -0.05(-1.32%) |
Jun 13, 2016 | 3.950 | 3.990 | 3.780 | 3.790 | 392,428 | -0.16(-4.05%) |
Jun 10, 2016 | 3.960 | 3.980 | 3.850 | 3.950 | 396,560 | -0.04(-1.00%) |
Jun 09, 2016 | 4.000 | 4.040 | 3.960 | 3.990 | 1,089,480 | -0.03(-0.75%) |
Jun 08, 2016 | 4.000 | 4.060 | 3.960 | 4.020 | 534,681 | +0.02(+0.50%) |
Jun 07, 2016 | 4.010 | 4.090 | 3.935 | 4.000 | 691,370 | -0.04(-0.99%) |
Jun 06, 2016 | 4.100 | 4.120 | 4.000 | 4.040 | 485,282 | -0.07(-1.70%) |
Jun 03, 2016 | 4.140 | 4.150 | 4.065 | 4.110 | 460,284 | -0.06(-1.44%) |
Jun 02, 2016 | 4.080 | 4.210 | 4.080 | 4.170 | 1,062,980 | +0.08(+1.96%) |
Jun 01, 2016 | 4.000 | 4.120 | 3.940 | 4.090 | 439,637 | +0.06(+1.49%) |
May 31, 2016 | 3.980 | 4.040 | 3.960 | 4.030 | 271,545 | +0.01(+0.25%) |
May 27, 2016 | 4.000 | 4.020 | 4.020 | 4.020 | 590,100 | +0.02(+0.50%) |
May 26, 2016 | 3.960 | 4.037 | 3.900 | 4.000 | 651,435 | +0.08(+2.04%) |
May 25, 2016 | 3.900 | 3.980 | 3.900 | 3.920 | 678,742 | +0.02(+0.51%) |
May 24, 2016 | 3.880 | 3.972 | 3.850 | 3.900 | 324,584 | +0.00(+0.00%) |
May 23, 2016 | 3.810 | 4.000 | 3.800 | 3.900 | 597,825 | +0.07(+1.83%) |
May 20, 2016 | 3.820 | 3.870 | 3.780 | 3.830 | 361,684 | +0.01(+0.26%) |
May 19, 2016 | 3.850 | 3.950 | 3.810 | 3.820 | 617,009 | -0.07(-1.80%) |
May 18, 2016 | 3.880 | 4.010 | 3.800 | 3.890 | 679,923 | -0.04(-1.02%) |
May 17, 2016 | 3.880 | 4.010 | 3.780 | 3.930 | 3,899,204 | +0.03(+0.77%) |
May 16, 2016 | 3.920 | 4.000 | 3.870 | 3.900 | 1,454,628 | +0.00(+0.00%) |
May 13, 2016 | 3.790 | 3.910 | 3.780 | 3.900 | 1,688,748 | +0.07(+1.83%) |
May 12, 2016 | 3.960 | 4.010 | 3.750 | 3.830 | 1,778,530 | -0.12(-3.04%) |
May 11, 2016 | 3.910 | 4.000 | 3.860 | 3.950 | 1,212,500 | -0.03(-0.75%) |
May 10, 2016 | 3.830 | 4.025 | 3.820 | 3.980 | 1,197,006 | +0.17(+4.46%) |
May 09, 2016 | 3.660 | 3.820 | 3.550 | 3.810 | 1,930,185 | +0.10(+2.70%) |
May 06, 2016 | 3.750 | 3.750 | 3.600 | 3.710 | 1,563,556 | -0.09(-2.37%) |
May 05, 2016 | 3.940 | 4.000 | 3.775 | 3.800 | 1,299,616 | -0.16(-4.04%) |
May 04, 2016 | 3.850 | 4.030 | 3.810 | 3.960 | 6,295,503 | -0.02(-0.50%) |
May 03, 2016 | 3.900 | 4.000 | 3.700 | 3.980 | 4,855,188 | -0.02(-0.50%) |