Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.801 | 3.811 | 3.811 | 3.811 | 9,201 | -0.05(-1.25%) |
Jul 30, 2015 | 3.948 | 3.948 | 3.672 | 3.859 | 10,472 | -0.02(-0.60%) |
Jul 29, 2015 | 3.883 | 3.883 | 3.883 | 3.883 | 5,343 | +0.02(+0.61%) |
Jul 28, 2015 | 3.859 | 3.899 | 3.859 | 3.859 | 4,980 | +0.09(+2.48%) |
Jul 27, 2015 | 3.766 | 3.766 | 3.766 | 3.766 | 213 | -0.00(-0.12%) |
Jul 24, 2015 | 3.771 | 3.771 | 3.771 | 3.771 | 2,445 | -0.00(-0.00%) |
Jul 23, 2015 | 3.752 | 3.775 | 3.747 | 3.771 | 3,142 | -0.02(-0.49%) |
Jul 22, 2015 | 3.827 | 3.827 | 3.761 | 3.789 | 6,472 | -0.07(-1.70%) |
Jul 21, 2015 | 3.827 | 4.005 | 3.827 | 3.855 | 7,695 | +0.04(+0.98%) |
Jul 20, 2015 | 3.798 | 4.093 | 3.780 | 3.817 | 34,466 | +0.06(+1.62%) |
Jul 17, 2015 | 3.869 | 3.869 | 3.331 | 3.757 | 29,218 | -0.14(-3.49%) |
Jul 16, 2015 | 3.892 | 3.920 | 3.892 | 3.892 | 26,576 | +0.03(+0.73%) |
Jul 15, 2015 | 3.962 | 3.972 | 3.864 | 3.864 | 16,136 | -0.10(-2.48%) |
Jul 13, 2015 | 3.962 | 3.962 | 3.962 | 3.962 | 106 | +0.00(+0.00%) |
Jul 10, 2015 | 3.962 | 3.962 | 3.962 | 3.962 | 213 | -0.03(-0.82%) |
Jul 09, 2015 | 3.976 | 3.995 | 3.976 | 3.995 | 1,731 | +0.06(+1.55%) |
Jul 08, 2015 | 3.934 | 3.934 | 3.934 | 3.934 | 213 | -0.00(-0.12%) |
Jul 07, 2015 | 3.934 | 3.939 | 3.934 | 3.939 | 4,619 | -0.00(-0.12%) |
Jul 06, 2015 | 3.944 | 3.944 | 3.944 | 3.944 | 213 | +0.00(+0.00%) |
Jul 02, 2015 | 3.944 | 3.944 | 3.944 | 3.944 | 213 | +0.00(+0.00%) |
Jul 01, 2015 | 3.944 | 3.967 | 3.944 | 3.944 | 4,146 | +0.01(+0.24%) |
Jun 29, 2015 | 3.934 | 3.934 | 3.934 | 3.934 | 7,054 | -0.04(-1.06%) |
Jun 26, 2015 | 4.000 | 4.000 | 3.972 | 3.976 | 8,830 | -0.02(-0.59%) |
Jun 24, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 213 | -0.06(-1.53%) |
Jun 23, 2015 | 4.062 | 4.062 | 4.062 | 4.062 | 1,201 | +0.06(+1.56%) |
Jun 22, 2015 | 4.009 | 4.009 | 4.000 | 4.000 | 5,281 | -0.01(-0.23%) |
Jun 19, 2015 | 4.009 | 4.009 | 4.009 | 4.009 | 235 | +0.00(+0.00%) |
Jun 18, 2015 | 4.023 | 4.028 | 4.009 | 4.009 | 8,565 | -0.01(-0.23%) |
Jun 17, 2015 | 4.019 | 4.019 | 4.019 | 4.019 | 427 | -0.01(-0.20%) |
Jun 16, 2015 | 4.019 | 4.027 | 4.019 | 4.027 | 1,372 | +0.01(+0.20%) |
Jun 15, 2015 | 4.019 | 4.055 | 4.019 | 4.019 | 2,567 | +0.00(+0.00%) |
Jun 12, 2015 | 4.019 | 4.019 | 4.019 | 4.019 | 429 | +0.00(+0.00%) |
Jun 11, 2015 | 4.028 | 4.064 | 4.019 | 4.019 | 14,360 | +0.00(+0.00%) |
Jun 10, 2015 | 4.019 | 4.061 | 4.014 | 4.019 | 8,437 | +0.00(+0.12%) |
Jun 09, 2015 | 4.014 | 4.047 | 4.009 | 4.014 | 9,309 | +0.00(+0.12%) |
Jun 08, 2015 | 4.014 | 4.014 | 4.009 | 4.009 | 1,006 | +0.03(+0.71%) |
Jun 05, 2015 | 4.093 | 4.098 | 3.976 | 3.981 | 41,195 | -0.15(-3.58%) |
Jun 04, 2015 | 4.182 | 4.182 | 4.129 | 4.129 | 3,405 | -0.01(-0.27%) |
Jun 03, 2015 | 4.156 | 4.168 | 4.140 | 4.140 | 37,132 | -0.05(-1.12%) |
Jun 02, 2015 | 4.187 | 4.187 | 4.187 | 4.187 | 2,778 | -0.02(-0.44%) |
May 29, 2015 | 4.168 | 4.206 | 4.206 | 4.206 | 16,673 | +0.02(+0.45%) |
May 28, 2015 | 4.192 | 4.192 | 4.187 | 4.187 | 4,488 | +0.00(+0.00%) |
May 26, 2015 | 4.187 | 4.187 | 4.187 | 4.187 | 17,955 | -0.07(-1.54%) |
May 22, 2015 | 4.234 | 4.252 | 4.252 | 4.252 | 12,184 | +0.08(+1.91%) |
May 20, 2015 | 4.173 | 4.173 | 4.173 | 4.173 | 3,847 | +0.00(+0.00%) |
May 19, 2015 | 4.187 | 4.192 | 4.173 | 4.173 | 8,766 | -0.02(-0.45%) |
May 18, 2015 | 4.262 | 4.271 | 4.192 | 4.192 | 9,362 | -0.07(-1.54%) |
May 15, 2015 | 4.210 | 4.257 | 4.210 | 4.257 | 6,218 | +0.05(+1.11%) |
May 14, 2015 | 4.327 | 4.327 | 4.210 | 4.210 | 13,567 | -0.06(-1.42%) |
May 13, 2015 | 4.248 | 4.271 | 4.248 | 4.271 | 855 | +0.01(+0.22%) |
May 12, 2015 | 4.220 | 4.397 | 4.210 | 4.262 | 22,976 | +0.07(+1.79%) |
May 11, 2015 | 4.201 | 4.224 | 4.187 | 4.187 | 6,617 | -0.01(-0.22%) |
May 08, 2015 | 4.252 | 4.252 | 4.196 | 4.196 | 662 | -0.04(-0.99%) |
May 07, 2015 | 4.210 | 4.238 | 4.210 | 4.238 | 1,068 | +0.05(+1.23%) |
May 05, 2015 | 4.238 | 4.187 | 4.187 | 4.187 | 11,756 | -0.16(-3.76%) |
May 04, 2015 | 4.388 | 4.388 | 4.351 | 4.351 | 1,438 | +0.16(+3.91%) |