Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.400 | 3.420 | 3.380 | 3.390 | 3,053,112 | +0.00(+0.00%) |
Jul 30, 2015 | 3.420 | 3.450 | 3.380 | 3.390 | 3,157,467 | -0.05(-1.45%) |
Jul 29, 2015 | 3.450 | 3.450 | 3.420 | 3.440 | 1,648,772 | +0.01(+0.29%) |
Jul 28, 2015 | 3.380 | 3.460 | 3.330 | 3.430 | 3,422,092 | +0.07(+2.08%) |
Jul 27, 2015 | 3.380 | 3.400 | 3.320 | 3.360 | 2,154,586 | -0.04(-1.18%) |
Jul 24, 2015 | 3.420 | 3.430 | 3.350 | 3.400 | 2,349,961 | -0.05(-1.45%) |
Jul 23, 2015 | 3.520 | 3.520 | 3.370 | 3.450 | 3,298,236 | -0.07(-1.99%) |
Jul 22, 2015 | 3.540 | 3.590 | 3.490 | 3.520 | 2,671,570 | -0.03(-0.85%) |
Jul 21, 2015 | 3.540 | 3.610 | 3.530 | 3.550 | 2,105,466 | +0.01(+0.28%) |
Jul 20, 2015 | 3.490 | 3.570 | 3.490 | 3.540 | 2,298,735 | +0.00(+0.00%) |
Jul 17, 2015 | 3.520 | 3.560 | 3.450 | 3.540 | 2,763,134 | +0.02(+0.57%) |
Jul 16, 2015 | 3.550 | 3.555 | 3.480 | 3.520 | 3,075,927 | +0.00(+0.00%) |
Jul 15, 2015 | 3.590 | 3.600 | 3.510 | 3.520 | 3,713,977 | -0.07(-1.95%) |
Jul 14, 2015 | 3.660 | 3.660 | 3.550 | 3.590 | 1,677,548 | -0.03(-0.83%) |
Jul 13, 2015 | 3.530 | 3.625 | 3.500 | 3.620 | 1,798,114 | +0.08(+2.26%) |
Jul 10, 2015 | 3.540 | 3.560 | 3.490 | 3.540 | 2,172,637 | +0.00(+0.00%) |
Jul 09, 2015 | 3.570 | 3.600 | 3.470 | 3.540 | 2,611,198 | +0.03(+0.85%) |
Jul 08, 2015 | 3.550 | 3.600 | 3.440 | 3.510 | 3,969,229 | -0.07(-1.96%) |
Jul 07, 2015 | 3.660 | 3.670 | 3.420 | 3.580 | 8,540,756 | -0.11(-2.98%) |
Jul 06, 2015 | 3.690 | 3.700 | 3.630 | 3.690 | 3,110,434 | -0.03(-0.81%) |
Jul 02, 2015 | 3.740 | 3.720 | 3.720 | 3.720 | 2,531,200 | -0.03(-0.80%) |
Jul 01, 2015 | 3.820 | 3.830 | 3.740 | 3.750 | 2,547,814 | -0.04(-1.06%) |
Jun 30, 2015 | 3.830 | 3.860 | 3.760 | 3.790 | 3,088,125 | -0.06(-1.56%) |
Jun 29, 2015 | 3.850 | 3.870 | 3.850 | 3.850 | 2,651,643 | -0.03(-0.77%) |
Jun 26, 2015 | 3.890 | 3.930 | 3.850 | 3.880 | 3,396,055 | -0.03(-0.77%) |
Jun 25, 2015 | 3.970 | 3.970 | 3.870 | 3.910 | 2,680,252 | -0.06(-1.51%) |
Jun 24, 2015 | 3.980 | 3.980 | 3.900 | 3.970 | 3,512,273 | +0.00(+0.00%) |
Jun 23, 2015 | 3.980 | 3.995 | 3.950 | 3.970 | 3,082,751 | -0.02(-0.50%) |
Jun 22, 2015 | 4.020 | 4.040 | 3.970 | 3.990 | 2,740,280 | +0.00(+0.00%) |
Jun 19, 2015 | 3.950 | 4.000 | 3.890 | 3.990 | 3,545,286 | +0.01(+0.25%) |
Jun 18, 2015 | 4.020 | 4.050 | 3.890 | 3.980 | 5,020,886 | +0.00(+0.00%) |
Jun 17, 2015 | 4.050 | 4.050 | 3.930 | 3.980 | 6,183,312 | -0.05(-1.24%) |
Jun 16, 2015 | 4.130 | 4.150 | 4.030 | 4.030 | 5,604,189 | -0.11(-2.66%) |
Jun 15, 2015 | 4.120 | 4.190 | 4.070 | 4.140 | 3,225,937 | -0.02(-0.48%) |
Jun 12, 2015 | 4.250 | 4.270 | 4.160 | 4.160 | 6,625,304 | -0.13(-3.03%) |
Jun 11, 2015 | 4.300 | 4.310 | 4.250 | 4.290 | 1,430,462 | -0.03(-0.69%) |
Jun 10, 2015 | 4.340 | 4.345 | 4.270 | 4.320 | 3,820,401 | +0.03(+0.70%) |
Jun 09, 2015 | 4.370 | 4.400 | 4.280 | 4.290 | 2,517,195 | -0.04(-0.92%) |
Jun 08, 2015 | 4.380 | 4.400 | 4.285 | 4.330 | 2,187,921 | -0.05(-1.14%) |
Jun 05, 2015 | 4.320 | 4.420 | 4.320 | 4.380 | 2,092,387 | +0.00(+0.00%) |
Jun 04, 2015 | 4.310 | 4.380 | 4.270 | 4.380 | 2,761,077 | -0.03(-0.68%) |
Jun 03, 2015 | 4.370 | 4.430 | 4.360 | 4.410 | 2,435,943 | -0.01(-0.23%) |
Jun 02, 2015 | 4.370 | 4.420 | 4.330 | 4.420 | 3,420,023 | +0.06(+1.38%) |
Jun 01, 2015 | 4.400 | 4.420 | 4.330 | 4.360 | 3,845,598 | -0.04(-0.91%) |
May 29, 2015 | 4.270 | 4.420 | 4.270 | 4.400 | 5,294,961 | +0.08(+1.85%) |
May 28, 2015 | 4.390 | 4.400 | 4.235 | 4.320 | 2,971,641 | -0.08(-1.82%) |
May 27, 2015 | 4.410 | 4.410 | 4.325 | 4.400 | 2,691,482 | +0.00(+0.00%) |
May 26, 2015 | 4.410 | 4.440 | 4.350 | 4.400 | 3,535,987 | -0.01(-0.23%) |
May 22, 2015 | 4.400 | 4.410 | 4.410 | 4.410 | 2,265,000 | -0.02(-0.45%) |
May 21, 2015 | 4.600 | 4.600 | 4.400 | 4.430 | 2,765,145 | -0.07(-1.56%) |
May 20, 2015 | 4.670 | 4.700 | 4.450 | 4.500 | 4,571,780 | -0.01(-0.22%) |
May 19, 2015 | 4.710 | 4.740 | 4.420 | 4.510 | 18,780,284 | +0.15(+3.44%) |
May 18, 2015 | 4.300 | 4.370 | 4.290 | 4.360 | 2,220,142 | +0.02(+0.46%) |
May 15, 2015 | 4.370 | 4.370 | 4.260 | 4.340 | 4,934,122 | +0.02(+0.46%) |
May 14, 2015 | 4.350 | 4.380 | 4.320 | 4.320 | 2,881,000 | +0.01(+0.23%) |
May 13, 2015 | 4.290 | 4.370 | 4.270 | 4.310 | 4,562,070 | +0.03(+0.70%) |
May 12, 2015 | 4.350 | 4.350 | 4.240 | 4.280 | 3,263,886 | +0.03(+0.71%) |
May 11, 2015 | 4.300 | 4.320 | 4.210 | 4.250 | 4,340,761 | -0.05(-1.16%) |
May 08, 2015 | 4.330 | 4.350 | 4.280 | 4.300 | 3,935,285 | +0.00(+0.00%) |
May 07, 2015 | 4.370 | 4.370 | 4.210 | 4.300 | 3,100,682 | -0.05(-1.15%) |
May 06, 2015 | 4.440 | 4.440 | 4.240 | 4.350 | 6,201,530 | -0.04(-0.91%) |
May 05, 2015 | 4.420 | 4.460 | 4.320 | 4.390 | 7,318,607 | +0.08(+1.86%) |
May 04, 2015 | 4.260 | 4.380 | 4.240 | 4.310 | 5,293,633 | +0.07(+1.65%) |