Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.779 | 3.853 | 3.779 | 3.834 | 25,303 | +0.06(+1.46%) |
Jul 30, 2015 | 3.774 | 3.779 | 3.770 | 3.779 | 2,550 | +0.01(+0.24%) |
Jul 29, 2015 | 3.774 | 3.779 | 3.756 | 3.770 | 46,754 | +0.02(+0.49%) |
Jul 28, 2015 | 3.752 | 3.765 | 3.752 | 3.752 | 11,971 | +0.02(+0.49%) |
Jul 27, 2015 | 3.738 | 3.762 | 3.729 | 3.733 | 57,941 | -0.00(-0.12%) |
Jul 24, 2015 | 3.719 | 3.742 | 3.719 | 3.738 | 6,870 | +0.03(+0.74%) |
Jul 23, 2015 | 3.719 | 3.719 | 3.710 | 3.710 | 11,664 | +0.00(+0.00%) |
Jul 22, 2015 | 3.724 | 3.724 | 3.632 | 3.710 | 99,916 | +0.01(+0.25%) |
Jul 21, 2015 | 3.742 | 3.765 | 3.476 | 3.701 | 25,358 | -0.01(-0.25%) |
Jul 20, 2015 | 3.742 | 3.742 | 3.614 | 3.710 | 17,265 | -0.00(-0.12%) |
Jul 17, 2015 | 3.765 | 3.765 | 3.669 | 3.715 | 40,369 | -0.03(-0.86%) |
Jul 16, 2015 | 3.765 | 3.765 | 3.696 | 3.747 | 12,996 | -0.01(-0.37%) |
Jul 15, 2015 | 3.765 | 3.765 | 3.742 | 3.761 | 2,005 | +0.01(+0.37%) |
Jul 14, 2015 | 3.774 | 3.774 | 3.742 | 3.747 | 11,520 | -0.03(-0.73%) |
Jul 13, 2015 | 3.774 | 3.774 | 3.742 | 3.774 | 11,148 | +0.03(+0.86%) |
Jul 10, 2015 | 3.706 | 3.774 | 3.706 | 3.742 | 9,185 | +0.01(+0.37%) |
Jul 09, 2015 | 3.756 | 3.756 | 3.719 | 3.729 | 19,706 | +0.03(+0.74%) |
Jul 08, 2015 | 3.729 | 3.729 | 3.628 | 3.701 | 37,758 | -0.03(-0.74%) |
Jul 07, 2015 | 3.802 | 3.802 | 3.696 | 3.729 | 19,451 | -0.04(-1.10%) |
Jul 06, 2015 | 3.853 | 3.853 | 3.765 | 3.770 | 81,479 | -0.08(-2.14%) |
Jul 02, 2015 | 3.848 | 3.853 | 3.853 | 3.853 | 4,355 | +0.03(+0.72%) |
Jul 01, 2015 | 3.848 | 3.848 | 3.811 | 3.825 | 9,264 | -0.02(-0.60%) |
Jun 30, 2015 | 3.843 | 3.857 | 3.839 | 3.848 | 37,185 | +0.01(+0.18%) |
Jun 29, 2015 | 3.848 | 3.848 | 3.790 | 3.841 | 7,164 | +0.01(+0.18%) |
Jun 26, 2015 | 3.751 | 3.848 | 3.751 | 3.834 | 32,265 | +0.11(+3.09%) |
Jun 25, 2015 | 3.756 | 3.756 | 3.696 | 3.719 | 11,354 | -0.04(-0.98%) |
Jun 24, 2015 | 3.765 | 3.765 | 3.701 | 3.756 | 13,591 | -0.03(-0.85%) |
Jun 23, 2015 | 3.843 | 3.843 | 3.742 | 3.788 | 6,165 | +0.01(+0.36%) |
Jun 22, 2015 | 3.846 | 3.853 | 3.752 | 3.774 | 14,882 | -0.06(-1.56%) |
Jun 19, 2015 | 3.747 | 3.834 | 3.733 | 3.834 | 23,715 | +0.10(+2.71%) |
Jun 18, 2015 | 3.747 | 3.747 | 3.696 | 3.733 | 9,366 | -0.00(-0.12%) |
Jun 17, 2015 | 3.710 | 3.747 | 3.710 | 3.738 | 10,250 | +0.04(+0.99%) |
Jun 16, 2015 | 3.756 | 3.756 | 3.701 | 3.701 | 9,675 | -0.04(-1.10%) |
Jun 15, 2015 | 3.752 | 3.774 | 3.724 | 3.742 | 8,704 | -0.03(-0.73%) |
Jun 12, 2015 | 3.788 | 3.788 | 3.756 | 3.770 | 3,329 | +0.00(+0.12%) |
Jun 11, 2015 | 3.788 | 3.802 | 3.765 | 3.765 | 29,554 | -0.01(-0.36%) |
Jun 10, 2015 | 3.779 | 3.793 | 3.749 | 3.779 | 14,227 | -0.03(-0.72%) |
Jun 09, 2015 | 3.811 | 3.811 | 3.774 | 3.807 | 6,714 | +0.00(+0.00%) |
Jun 08, 2015 | 3.811 | 3.853 | 3.756 | 3.807 | 14,046 | -0.03(-0.72%) |
Jun 05, 2015 | 3.853 | 3.853 | 3.820 | 3.834 | 13,136 | +0.01(+0.36%) |
Jun 04, 2015 | 3.825 | 3.825 | 3.797 | 3.820 | 2,221 | -0.00(-0.00%) |
Jun 03, 2015 | 3.784 | 3.825 | 3.784 | 3.820 | 2,517 | +0.02(+0.61%) |
Jun 02, 2015 | 3.816 | 3.816 | 3.774 | 3.797 | 4,621 | -0.01(-0.36%) |
Jun 01, 2015 | 3.811 | 3.825 | 3.788 | 3.811 | 8,210 | -0.00(-0.12%) |
May 29, 2015 | 3.816 | 3.816 | 3.804 | 3.816 | 5,753 | +0.00(+0.05%) |
May 28, 2015 | 3.825 | 3.825 | 3.797 | 3.814 | 3,480 | +0.03(+0.67%) |
May 27, 2015 | 3.811 | 3.825 | 3.788 | 3.788 | 9,771 | -0.03(-0.84%) |
May 26, 2015 | 3.834 | 3.834 | 3.811 | 3.820 | 3,471 | -0.00(-0.00%) |
May 22, 2015 | 3.834 | 3.820 | 3.820 | 3.820 | 15,244 | -0.01(-0.36%) |
May 21, 2015 | 3.834 | 3.834 | 3.811 | 3.834 | 2,848 | +0.01(+0.36%) |
May 20, 2015 | 3.848 | 3.857 | 3.820 | 3.820 | 10,242 | +0.02(+0.48%) |
May 19, 2015 | 3.857 | 3.857 | 3.797 | 3.802 | 16,113 | -0.01(-0.24%) |
May 18, 2015 | 3.857 | 3.857 | 3.797 | 3.811 | 11,605 | -0.05(-1.19%) |
May 15, 2015 | 3.857 | 3.857 | 3.816 | 3.857 | 12,088 | +0.02(+0.60%) |
May 14, 2015 | 3.857 | 3.857 | 3.834 | 3.834 | 7,543 | -0.02(-0.59%) |
May 13, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 274 | +0.00(+0.00%) |
May 12, 2015 | 3.857 | 3.857 | 3.816 | 3.857 | 7,543 | +0.00(+0.00%) |
May 11, 2015 | 3.857 | 3.857 | 3.836 | 3.857 | 10,361 | -0.00(-0.00%) |
May 08, 2015 | 3.857 | 3.857 | 3.839 | 3.857 | 7,609 | +0.00(+0.00%) |
May 07, 2015 | 3.843 | 3.857 | 3.839 | 3.857 | 6,383 | +0.00(+0.00%) |
May 06, 2015 | 3.857 | 3.857 | 3.843 | 3.857 | 1,269 | +0.00(+0.00%) |
May 05, 2015 | 3.857 | 3.857 | 3.857 | 3.857 | 574 | +0.00(+0.00%) |
May 04, 2015 | 3.857 | 3.857 | 3.848 | 3.857 | 29,376 | +0.02(+0.48%) |