Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2016 | 3.973 | 3.973 | 3.965 | 3.973 | 4 | +0.01(+0.16%) |
Jul 26, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 6,000 | -0.01(-0.29%) |
Jul 25, 2016 | 3.950 | 3.977 | 3.929 | 3.977 | 7,208 | +0.02(+0.63%) |
Jul 22, 2016 | 3.952 | 3.980 | 3.952 | 3.953 | 27,608 | +0.01(+0.38%) |
Jul 21, 2016 | 3.938 | 3.938 | 3.938 | 3.938 | 3,900 | -0.04(-0.94%) |
Jul 20, 2016 | 3.947 | 4.015 | 3.947 | 3.975 | 54,984 | +0.06(+1.66%) |
Jul 19, 2016 | 3.955 | 3.955 | 3.910 | 3.910 | 6,716 | -0.03(-0.70%) |
Jul 18, 2016 | 3.908 | 3.962 | 3.908 | 3.938 | 31,876 | +0.01(+0.32%) |
Jul 15, 2016 | 3.825 | 3.973 | 3.825 | 3.925 | 46,032 | +0.06(+1.62%) |
Jul 14, 2016 | 3.797 | 3.878 | 3.795 | 3.862 | 32,408 | -0.07(-1.72%) |
Jul 13, 2016 | 3.943 | 3.945 | 3.930 | 3.930 | 7,484 | -0.01(-0.19%) |
Jul 12, 2016 | 3.956 | 3.962 | 3.917 | 3.938 | 11,360 | -0.05(-1.25%) |
Jul 11, 2016 | 4.010 | 4.022 | 3.987 | 3.987 | 12,716 | -0.01(-0.31%) |
Jul 08, 2016 | 4.005 | 4.021 | 3.915 | 4.000 | 14,384 | -0.00(-0.03%) |
Jul 07, 2016 | 3.987 | 4.003 | 3.987 | 4.001 | 33,556 | +0.02(+0.59%) |
Jul 06, 2016 | 3.985 | 3.987 | 3.978 | 3.978 | 7,924 | +0.00(+0.01%) |
Jul 05, 2016 | 3.987 | 3.987 | 3.975 | 3.978 | 9,400 | +0.05(+1.34%) |
Jul 01, 2016 | 3.945 | 3.925 | 3.925 | 3.925 | 16,000 | -0.01(-0.32%) |
Jun 30, 2016 | 4.022 | 4.022 | 3.930 | 3.938 | 29,276 | +0.01(+0.32%) |
Jun 29, 2016 | 3.925 | 3.925 | 3.900 | 3.925 | 22,936 | +0.01(+0.38%) |
Jun 28, 2016 | 3.945 | 3.945 | 3.910 | 3.910 | 2,524 | +0.01(+0.35%) |
Jun 27, 2016 | 3.947 | 3.947 | 3.892 | 3.896 | 14,880 | -0.01(-0.29%) |
Jun 24, 2016 | 3.862 | 3.938 | 3.840 | 3.908 | 23,792 | +0.01(+0.32%) |
Jun 23, 2016 | 3.915 | 3.998 | 3.895 | 3.895 | 18,680 | +0.02(+0.45%) |
Jun 22, 2016 | 3.893 | 3.893 | 3.877 | 3.877 | 1,632 | -0.02(-0.58%) |
Jun 21, 2016 | 3.900 | 3.900 | 3.886 | 3.900 | 17,436 | +0.02(+0.39%) |
Jun 20, 2016 | 3.895 | 3.895 | 3.870 | 3.885 | 9,176 | +0.03(+0.71%) |
Jun 17, 2016 | 3.837 | 3.857 | 3.822 | 3.857 | 14,980 | +0.02(+0.39%) |
Jun 16, 2016 | 3.815 | 3.885 | 3.812 | 3.842 | 47,040 | +0.03(+0.79%) |
Jun 15, 2016 | 3.925 | 3.925 | 3.812 | 3.812 | 34,044 | -0.07(-1.87%) |
Jun 14, 2016 | 3.938 | 3.989 | 3.885 | 3.885 | 31,244 | -0.06(-1.54%) |
Jun 13, 2016 | 3.938 | 4.000 | 3.938 | 3.946 | 24,116 | -0.00(-0.05%) |
Jun 10, 2016 | 3.951 | 4.072 | 3.948 | 3.948 | 7,800 | -0.12(-2.95%) |
Jun 09, 2016 | 3.962 | 4.075 | 3.961 | 4.067 | 40,604 | +0.10(+2.65%) |
Jun 08, 2016 | 4.008 | 4.008 | 3.908 | 3.962 | 83,468 | +0.06(+1.67%) |
Jun 07, 2016 | 3.897 | 3.900 | 3.897 | 3.897 | 6,056 | +0.03(+0.80%) |
Jun 06, 2016 | 3.873 | 3.873 | 3.867 | 3.867 | 3,020 | -0.02(-0.47%) |
Jun 03, 2016 | 3.850 | 3.885 | 3.837 | 3.885 | 9,884 | +0.02(+0.50%) |
Jun 02, 2016 | 3.850 | 3.875 | 3.848 | 3.866 | 13,460 | +0.02(+0.41%) |
Jun 01, 2016 | 3.875 | 3.900 | 3.831 | 3.850 | 19,980 | +0.04(+1.05%) |
May 31, 2016 | 3.767 | 3.810 | 3.767 | 3.810 | 11,672 | +0.02(+0.53%) |
May 27, 2016 | 3.795 | 3.790 | 3.790 | 3.790 | 5,200 | -0.00(-0.13%) |
May 26, 2016 | 3.795 | 3.850 | 3.783 | 3.795 | 19,552 | +0.00(+0.07%) |
May 25, 2016 | 3.783 | 3.833 | 3.783 | 3.792 | 18,392 | -0.01(-0.20%) |
May 24, 2016 | 3.780 | 3.800 | 3.780 | 3.800 | 5,300 | +0.02(+0.62%) |
May 23, 2016 | 3.760 | 3.785 | 3.760 | 3.777 | 5,948 | +0.04(+0.98%) |
May 20, 2016 | 3.833 | 3.862 | 3.737 | 3.740 | 42,604 | -0.10(-2.68%) |
May 19, 2016 | 3.890 | 3.890 | 3.843 | 3.843 | 12,076 | -0.01(-0.18%) |
May 18, 2016 | 3.889 | 3.889 | 3.850 | 3.850 | 6,704 | -0.01(-0.26%) |
May 17, 2016 | 3.900 | 3.900 | 3.860 | 3.860 | 9,804 | -0.04(-1.02%) |
May 16, 2016 | 3.893 | 3.900 | 3.893 | 3.900 | 5,856 | +0.03(+0.70%) |
May 13, 2016 | 3.880 | 3.913 | 3.865 | 3.873 | 18,012 | -0.04(-1.02%) |
May 12, 2016 | 3.897 | 3.913 | 3.897 | 3.913 | 14,752 | -0.01(-0.31%) |
May 11, 2016 | 3.885 | 3.939 | 3.885 | 3.925 | 4,148 | +0.02(+0.50%) |
May 10, 2016 | 3.930 | 3.930 | 3.905 | 3.905 | 5,616 | -0.01(-0.19%) |
May 09, 2016 | 3.922 | 3.922 | 3.913 | 3.913 | 1,200 | +0.00(+0.00%) |
May 06, 2016 | 3.973 | 3.975 | 3.890 | 3.913 | 3,936 | -0.05(-1.32%) |
May 04, 2016 | 3.862 | 3.975 | 3.860 | 3.965 | 104 | +0.13(+3.52%) |