Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.200 | 3.280 | 3.160 | 3.220 | 59,529 | +0.05(+1.58%) |
Jul 30, 2015 | 3.150 | 3.280 | 3.130 | 3.170 | 203,133 | -0.03(-0.94%) |
Jul 29, 2015 | 3.240 | 3.270 | 3.127 | 3.200 | 116,336 | -0.07(-2.14%) |
Jul 28, 2015 | 3.300 | 3.330 | 3.240 | 3.270 | 75,674 | -0.06(-1.80%) |
Jul 27, 2015 | 3.350 | 3.380 | 3.280 | 3.330 | 126,011 | -0.02(-0.60%) |
Jul 24, 2015 | 3.380 | 3.400 | 3.350 | 3.350 | 67,452 | -0.05(-1.47%) |
Jul 23, 2015 | 3.349 | 3.440 | 3.320 | 3.400 | 94,651 | +0.07(+2.10%) |
Jul 22, 2015 | 3.358 | 3.370 | 3.300 | 3.330 | 83,235 | -0.02(-0.60%) |
Jul 21, 2015 | 3.340 | 3.410 | 3.310 | 3.350 | 88,995 | -0.02(-0.59%) |
Jul 20, 2015 | 3.400 | 3.400 | 3.300 | 3.370 | 174,087 | -0.03(-0.88%) |
Jul 17, 2015 | 3.430 | 3.420 | 3.360 | 3.400 | 56,545 | -0.02(-0.58%) |
Jul 16, 2015 | 3.370 | 3.430 | 3.330 | 3.420 | 202,661 | +0.05(+1.48%) |
Jul 15, 2015 | 3.400 | 3.470 | 3.340 | 3.370 | 84,125 | -0.04(-1.17%) |
Jul 14, 2015 | 3.400 | 3.410 | 3.310 | 3.410 | 88,143 | +0.01(+0.29%) |
Jul 13, 2015 | 3.450 | 3.450 | 3.370 | 3.400 | 101,805 | -0.06(-1.73%) |
Jul 10, 2015 | 3.520 | 3.550 | 3.450 | 3.460 | 28,793 | -0.03(-0.86%) |
Jul 09, 2015 | 3.510 | 3.550 | 3.450 | 3.490 | 113,005 | +0.04(+1.16%) |
Jul 08, 2015 | 3.550 | 3.570 | 3.440 | 3.450 | 79,729 | -0.14(-3.90%) |
Jul 07, 2015 | 3.600 | 3.680 | 3.530 | 3.590 | 105,149 | -0.01(-0.28%) |
Jul 06, 2015 | 3.540 | 3.650 | 3.540 | 3.600 | 59,145 | +0.00(+0.00%) |
Jul 02, 2015 | 3.670 | 3.600 | 3.600 | 3.600 | 57,900 | -0.05(-1.37%) |
Jul 01, 2015 | 3.650 | 3.681 | 3.580 | 3.650 | 112,671 | +0.04(+1.11%) |
Jun 30, 2015 | 3.700 | 3.750 | 3.560 | 3.610 | 109,187 | -0.07(-1.90%) |
Jun 29, 2015 | 3.740 | 3.760 | 3.680 | 3.680 | 68,214 | -0.10(-2.65%) |
Jun 26, 2015 | 3.690 | 3.780 | 3.690 | 3.780 | 198,376 | +0.08(+2.16%) |
Jun 25, 2015 | 3.790 | 3.800 | 3.690 | 3.700 | 38,339 | -0.03(-0.80%) |
Jun 24, 2015 | 3.680 | 3.790 | 3.680 | 3.730 | 68,473 | +0.01(+0.27%) |
Jun 23, 2015 | 3.740 | 3.840 | 3.670 | 3.720 | 107,989 | -0.05(-1.33%) |
Jun 22, 2015 | 3.850 | 3.865 | 3.730 | 3.770 | 159,339 | -0.13(-3.33%) |
Jun 19, 2015 | 3.810 | 3.900 | 3.670 | 3.900 | 143,116 | +0.09(+2.36%) |
Jun 18, 2015 | 3.820 | 3.890 | 3.790 | 3.810 | 42,924 | -0.03(-0.78%) |
Jun 17, 2015 | 3.870 | 3.900 | 3.810 | 3.840 | 48,068 | -0.03(-0.78%) |
Jun 16, 2015 | 3.760 | 3.900 | 3.750 | 3.870 | 77,219 | +0.14(+3.75%) |
Jun 15, 2015 | 3.810 | 3.810 | 3.720 | 3.730 | 38,645 | -0.07(-1.84%) |
Jun 12, 2015 | 3.760 | 3.800 | 3.730 | 3.800 | 51,110 | +0.03(+0.80%) |
Jun 11, 2015 | 3.840 | 3.850 | 3.760 | 3.770 | 33,701 | +0.01(+0.27%) |
Jun 10, 2015 | 3.730 | 3.920 | 3.728 | 3.760 | 51,647 | +0.00(+0.00%) |
Jun 09, 2015 | 3.850 | 3.780 | 3.735 | 3.760 | 44,267 | -0.02(-0.53%) |
Jun 08, 2015 | 3.750 | 3.880 | 3.720 | 3.780 | 66,072 | +0.03(+0.80%) |
Jun 05, 2015 | 3.680 | 3.750 | 3.680 | 3.750 | 51,775 | +0.07(+1.90%) |
Jun 04, 2015 | 3.730 | 3.820 | 3.660 | 3.680 | 97,824 | -0.07(-1.87%) |
Jun 03, 2015 | 3.750 | 3.860 | 3.730 | 3.750 | 46,472 | -0.01(-0.27%) |
Jun 02, 2015 | 3.740 | 3.770 | 3.660 | 3.760 | 61,116 | +0.06(+1.62%) |
Jun 01, 2015 | 3.840 | 3.900 | 3.670 | 3.700 | 100,688 | -0.11(-2.89%) |
May 29, 2015 | 3.850 | 3.948 | 3.690 | 3.810 | 143,693 | -0.01(-0.26%) |
May 28, 2015 | 3.870 | 4.008 | 3.800 | 3.820 | 95,077 | -0.12(-3.05%) |
May 27, 2015 | 3.950 | 4.020 | 3.860 | 3.940 | 171,183 | +0.03(+0.77%) |
May 26, 2015 | 3.820 | 3.949 | 3.810 | 3.910 | 211,184 | +0.02(+0.51%) |
May 22, 2015 | 3.740 | 3.890 | 3.890 | 3.890 | 277,900 | +0.19(+5.14%) |
May 21, 2015 | 3.650 | 3.780 | 3.620 | 3.700 | 68,831 | +0.01(+0.27%) |
May 20, 2015 | 3.730 | 3.820 | 3.610 | 3.690 | 90,651 | -0.01(-0.27%) |
May 19, 2015 | 3.600 | 3.790 | 3.550 | 3.700 | 139,295 | +0.11(+3.06%) |
May 18, 2015 | 3.680 | 3.680 | 3.540 | 3.590 | 92,694 | -0.07(-1.91%) |
May 15, 2015 | 3.600 | 3.670 | 3.550 | 3.660 | 169,678 | -0.04(-1.08%) |
May 14, 2015 | 3.840 | 3.850 | 3.680 | 3.700 | 125,311 | -0.08(-2.12%) |
May 13, 2015 | 3.780 | 3.820 | 3.710 | 3.780 | 68,372 | +0.02(+0.53%) |
May 12, 2015 | 3.830 | 3.830 | 3.710 | 3.760 | 107,781 | -0.12(-3.09%) |
May 11, 2015 | 3.670 | 3.960 | 3.570 | 3.880 | 273,103 | +0.23(+6.30%) |
May 08, 2015 | 3.620 | 3.730 | 3.600 | 3.650 | 188,220 | -0.06(-1.62%) |
May 07, 2015 | 3.690 | 3.720 | 3.610 | 3.710 | 91,023 | +0.04(+1.09%) |
May 06, 2015 | 3.650 | 3.740 | 3.597 | 3.670 | 161,856 | +0.02(+0.55%) |
May 05, 2015 | 3.780 | 3.780 | 3.600 | 3.650 | 154,441 | -0.10(-2.67%) |
May 04, 2015 | 3.710 | 3.830 | 3.670 | 3.750 | 125,298 | +0.07(+1.90%) |