Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.080 | 3.080 | 3.020 | 3.020 | 3,777 | -0.01(-0.33%) |
Jul 30, 2015 | 3.020 | 3.030 | 3.020 | 3.030 | 10,147 | -0.02(-0.66%) |
Jul 29, 2015 | 3.040 | 3.050 | 3.030 | 3.050 | 22,742 | +0.03(+0.99%) |
Jul 28, 2015 | 3.030 | 3.050 | 3.010 | 3.020 | 24,176 | +0.01(+0.33%) |
Jul 27, 2015 | 3.012 | 3.050 | 3.010 | 3.010 | 1,423 | -0.04(-1.31%) |
Jul 24, 2015 | 3.080 | 3.090 | 3.050 | 3.050 | 3,828 | -0.04(-1.29%) |
Jul 23, 2015 | 3.124 | 3.124 | 3.090 | 3.090 | 3,503 | +0.03(+0.98%) |
Jul 22, 2015 | 3.100 | 3.100 | 3.060 | 3.060 | 10,363 | +0.03(+0.99%) |
Jul 21, 2015 | 3.075 | 3.075 | 3.020 | 3.030 | 25,385 | -0.06(-1.94%) |
Jul 20, 2015 | 3.110 | 3.110 | 3.070 | 3.090 | 7,874 | +0.00(+0.00%) |
Jul 17, 2015 | 3.130 | 3.130 | 3.090 | 3.090 | 813 | -0.03(-0.96%) |
Jul 16, 2015 | 3.160 | 3.160 | 3.120 | 3.120 | 6,676 | +0.01(+0.32%) |
Jul 15, 2015 | 3.150 | 3.180 | 3.080 | 3.110 | 58,569 | +0.02(+0.65%) |
Jul 14, 2015 | 3.100 | 3.100 | 3.070 | 3.090 | 30,396 | +0.03(+1.15%) |
Jul 13, 2015 | 3.072 | 3.090 | 3.040 | 3.055 | 26,763 | +0.02(+0.49%) |
Jul 10, 2015 | 3.060 | 3.060 | 3.020 | 3.040 | 60,197 | -0.01(-0.33%) |
Jul 09, 2015 | 3.067 | 3.067 | 3.040 | 3.050 | 4,292 | -0.08(-2.56%) |
Jul 08, 2015 | 3.210 | 3.210 | 3.130 | 3.130 | 11,699 | -0.08(-2.49%) |
Jul 07, 2015 | 3.180 | 3.210 | 3.170 | 3.210 | 22,247 | +0.02(+0.63%) |
Jul 06, 2015 | 3.205 | 3.205 | 3.190 | 3.190 | 469 | -0.03(-0.93%) |
Jul 02, 2015 | 3.220 | 3.220 | 3.220 | 0 | -0.02(-0.62%) | |
Jul 01, 2015 | 3.240 | 3.255 | 3.220 | 3.240 | 16,912 | -0.03(-0.92%) |
Jun 30, 2015 | 3.270 | 3.280 | 3.260 | 3.270 | 14,841 | +0.03(+0.93%) |
Jun 29, 2015 | 3.300 | 3.300 | 3.240 | 3.240 | 6,043 | -0.08(-2.56%) |
Jun 26, 2015 | 3.320 | 3.325 | 3.320 | 3.325 | 2,778 | -0.03(-1.04%) |
Jun 25, 2015 | 3.370 | 3.370 | 3.330 | 3.360 | 10,855 | +0.03(+0.90%) |
Jun 24, 2015 | 3.360 | 3.360 | 3.310 | 3.330 | 9,975 | -0.11(-3.20%) |
Jun 23, 2015 | 3.425 | 3.440 | 3.410 | 3.440 | 1,685 | +0.05(+1.47%) |
Jun 22, 2015 | 3.390 | 3.392 | 3.390 | 3.390 | 1,690 | +0.01(+0.40%) |
Jun 19, 2015 | 3.380 | 3.380 | 3.370 | 3.377 | 1,317 | +0.02(+0.49%) |
Jun 18, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 451 | +0.02(+0.60%) |
Jun 17, 2015 | 3.320 | 3.340 | 3.320 | 3.340 | 956 | -0.05(-1.47%) |
Jun 16, 2015 | 3.390 | 3.400 | 3.390 | 3.390 | 9,556 | +0.00(+0.00%) |
Jun 15, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 238 | -0.04(-1.17%) |
Jun 11, 2015 | 3.430 | 3.430 | 3.430 | 51 | -0.03(-0.87%) | |
Jun 10, 2015 | 3.360 | 3.470 | 3.360 | 3.460 | 2,689 | +0.02(+0.58%) |
Jun 09, 2015 | 3.460 | 3.460 | 3.440 | 3.440 | 13,974 | -0.05(-1.43%) |
Jun 08, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 296 | +0.01(+0.29%) |
Jun 05, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 1,056 | -0.06(-1.69%) |
Jun 04, 2015 | 3.530 | 3.550 | 3.530 | 3.540 | 6,920 | -0.01(-0.28%) |
Jun 03, 2015 | 3.560 | 3.560 | 3.550 | 3.550 | 3,101 | -0.01(-0.28%) |
Jun 02, 2015 | 3.560 | 3.570 | 3.560 | 3.560 | 1,536 | -0.05(-1.39%) |
Jun 01, 2015 | 3.550 | 3.610 | 3.550 | 3.610 | 1,155 | -0.03(-0.82%) |
May 29, 2015 | 3.640 | 3.640 | 3.640 | 3.640 | 2,390 | +0.04(+1.11%) |
May 28, 2015 | 3.590 | 3.610 | 3.590 | 3.600 | 2,099 | -0.10(-2.73%) |
May 27, 2015 | 3.700 | 3.701 | 3.700 | 3.701 | 1,990 | +0.05(+1.40%) |
May 26, 2015 | 3.630 | 3.650 | 3.630 | 3.650 | 2,959 | -0.04(-1.08%) |
May 22, 2015 | 3.690 | 3.690 | 3.690 | 0 | -0.02(-0.54%) | |
May 21, 2015 | 3.680 | 3.710 | 3.680 | 3.710 | 5,946 | +0.00(+0.00%) |
May 20, 2015 | 3.699 | 3.710 | 3.670 | 3.710 | 989 | -0.02(-0.42%) |
May 19, 2015 | 3.725 | 3.725 | 3.725 | 3.725 | 821 | +0.06(+1.51%) |
May 18, 2015 | 3.650 | 3.700 | 3.650 | 3.670 | 4,744 | +0.02(+0.55%) |
May 15, 2015 | 3.680 | 3.680 | 3.650 | 3.650 | 1,831 | +0.04(+1.11%) |
May 14, 2015 | 3.600 | 3.610 | 3.600 | 3.610 | 5,271 | -0.03(-0.82%) |
May 13, 2015 | 3.640 | 3.690 | 3.630 | 3.640 | 15,867 | +0.01(+0.25%) |
May 12, 2015 | 3.600 | 3.631 | 3.600 | 3.631 | 4,402 | +0.11(+3.01%) |
May 11, 2015 | 3.430 | 3.560 | 3.430 | 3.525 | 6,686 | -0.02(-0.42%) |
May 08, 2015 | 3.520 | 3.540 | 3.520 | 3.540 | 13,676 | +0.05(+1.43%) |
May 07, 2015 | 3.496 | 3.520 | 3.490 | 3.490 | 928 | +0.03(+0.87%) |
May 06, 2015 | 3.450 | 3.460 | 3.440 | 3.460 | 2,491 | +0.01(+0.29%) |
May 05, 2015 | 3.500 | 3.500 | 3.450 | 3.450 | 3,164 | -0.06(-1.85%) |
May 04, 2015 | 3.510 | 3.530 | 3.509 | 3.515 | 6,315 | +0.02(+0.43%) |