Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.390 | 3.460 | 3.380 | 3.430 | 20,630 | -0.05(-1.44%) |
Jul 30, 2015 | 3.380 | 3.480 | 3.300 | 3.480 | 14,544 | +0.08(+2.35%) |
Jul 29, 2015 | 3.330 | 3.470 | 3.310 | 3.400 | 15,309 | +0.05(+1.49%) |
Jul 28, 2015 | 3.380 | 3.410 | 3.300 | 3.350 | 20,307 | -0.06(-1.76%) |
Jul 27, 2015 | 3.440 | 3.440 | 3.320 | 3.410 | 37,182 | -0.01(-0.29%) |
Jul 24, 2015 | 3.420 | 3.500 | 3.340 | 3.420 | 31,752 | -0.07(-2.01%) |
Jul 23, 2015 | 3.410 | 3.520 | 3.320 | 3.490 | 19,205 | +0.07(+2.05%) |
Jul 22, 2015 | 3.430 | 3.450 | 3.330 | 3.420 | 13,754 | +0.00(+0.00%) |
Jul 21, 2015 | 3.330 | 3.450 | 3.290 | 3.420 | 29,925 | +0.06(+1.79%) |
Jul 20, 2015 | 3.430 | 3.446 | 3.350 | 3.360 | 34,700 | -0.09(-2.61%) |
Jul 17, 2015 | 3.460 | 3.460 | 3.410 | 3.450 | 17,977 | +0.03(+0.88%) |
Jul 16, 2015 | 3.340 | 3.490 | 3.340 | 3.420 | 61,160 | +0.08(+2.40%) |
Jul 15, 2015 | 3.290 | 3.350 | 3.280 | 3.340 | 12,133 | +0.08(+2.45%) |
Jul 14, 2015 | 3.270 | 3.350 | 3.210 | 3.260 | 17,192 | -0.05(-1.51%) |
Jul 13, 2015 | 3.300 | 3.320 | 3.250 | 3.310 | 49,189 | +0.08(+2.48%) |
Jul 10, 2015 | 3.230 | 3.330 | 3.180 | 3.230 | 21,091 | +0.02(+0.62%) |
Jul 09, 2015 | 3.200 | 3.390 | 3.150 | 3.210 | 31,049 | +0.02(+0.63%) |
Jul 08, 2015 | 3.110 | 3.220 | 3.110 | 3.190 | 17,521 | +0.01(+0.31%) |
Jul 07, 2015 | 3.130 | 3.220 | 3.040 | 3.180 | 35,423 | +0.02(+0.63%) |
Jul 06, 2015 | 3.130 | 3.200 | 3.110 | 3.160 | 15,849 | -0.02(-0.63%) |
Jul 02, 2015 | 3.150 | 3.180 | 3.180 | 3.180 | 28,900 | -0.02(-0.63%) |
Jul 01, 2015 | 3.120 | 3.230 | 3.120 | 3.200 | 15,601 | +0.06(+1.91%) |
Jun 30, 2015 | 3.140 | 3.250 | 3.100 | 3.140 | 14,593 | -0.02(-0.63%) |
Jun 29, 2015 | 3.120 | 3.210 | 3.110 | 3.160 | 29,329 | -0.01(-0.32%) |
Jun 26, 2015 | 3.170 | 3.270 | 3.150 | 3.170 | 23,013 | +0.00(+0.00%) |
Jun 25, 2015 | 3.100 | 3.250 | 3.070 | 3.170 | 17,735 | +0.04(+1.28%) |
Jun 24, 2015 | 3.150 | 3.180 | 3.060 | 3.130 | 11,230 | -0.07(-2.19%) |
Jun 23, 2015 | 3.130 | 3.210 | 3.130 | 3.200 | 17,900 | -0.00(-0.03%) |
Jun 22, 2015 | 3.250 | 3.427 | 3.160 | 3.201 | 24,374 | +0.04(+1.30%) |
Jun 19, 2015 | 3.276 | 3.325 | 3.160 | 3.160 | 38,256 | -0.06(-1.86%) |
Jun 18, 2015 | 3.290 | 3.419 | 3.210 | 3.220 | 26,403 | -0.09(-2.72%) |
Jun 17, 2015 | 3.140 | 3.420 | 3.120 | 3.310 | 18,904 | -0.02(-0.60%) |
Jun 16, 2015 | 3.150 | 3.400 | 3.100 | 3.330 | 47,757 | +0.15(+4.72%) |
Jun 15, 2015 | 3.130 | 3.180 | 3.070 | 3.180 | 13,499 | -0.01(-0.31%) |
Jun 12, 2015 | 3.150 | 3.190 | 3.120 | 3.190 | 14,960 | +0.05(+1.59%) |
Jun 11, 2015 | 3.260 | 3.260 | 3.110 | 3.140 | 31,471 | -0.15(-4.56%) |
Jun 10, 2015 | 3.240 | 3.320 | 3.200 | 3.290 | 32,005 | +0.03(+0.92%) |
Jun 09, 2015 | 3.340 | 3.340 | 3.180 | 3.260 | 40,411 | -0.02(-0.61%) |
Jun 08, 2015 | 3.149 | 3.490 | 3.050 | 3.280 | 141,684 | +0.12(+3.80%) |
Jun 05, 2015 | 3.090 | 3.160 | 3.020 | 3.160 | 13,811 | +0.08(+2.60%) |
Jun 04, 2015 | 3.060 | 3.110 | 3.000 | 3.080 | 27,695 | -0.02(-0.65%) |
Jun 03, 2015 | 3.070 | 3.110 | 3.030 | 3.100 | 15,104 | +0.04(+1.31%) |
Jun 02, 2015 | 3.050 | 3.101 | 2.990 | 3.060 | 33,047 | -0.03(-1.10%) |
Jun 01, 2015 | 3.050 | 3.100 | 3.000 | 3.094 | 286,486 | +0.03(+1.11%) |
May 29, 2015 | 3.060 | 3.100 | 2.990 | 3.060 | 270,563 | +0.03(+0.99%) |
May 28, 2015 | 3.080 | 3.150 | 3.010 | 3.030 | 108,953 | -0.02(-0.66%) |
May 27, 2015 | 3.060 | 3.171 | 3.010 | 3.050 | 43,286 | -0.07(-2.24%) |
May 26, 2015 | 3.040 | 3.190 | 3.000 | 3.120 | 47,364 | +0.10(+3.31%) |
May 22, 2015 | 3.060 | 3.020 | 3.020 | 3.020 | 74,000 | -0.03(-0.98%) |
May 21, 2015 | 3.110 | 3.120 | 3.020 | 3.050 | 22,451 | -0.01(-0.33%) |
May 20, 2015 | 3.097 | 3.190 | 3.050 | 3.060 | 324,467 | -0.03(-0.97%) |
May 19, 2015 | 3.097 | 3.160 | 3.070 | 3.090 | 11,750 | -0.05(-1.59%) |
May 18, 2015 | 3.140 | 3.150 | 3.010 | 3.140 | 39,957 | +0.05(+1.62%) |
May 15, 2015 | 3.080 | 3.150 | 3.030 | 3.090 | 45,750 | +0.01(+0.32%) |
May 14, 2015 | 3.110 | 3.180 | 3.080 | 3.080 | 23,904 | -0.06(-1.91%) |
May 13, 2015 | 3.160 | 3.160 | 3.080 | 3.140 | 32,455 | -0.01(-0.32%) |
May 12, 2015 | 3.150 | 3.190 | 3.120 | 3.150 | 62,967 | +0.00(+0.00%) |
May 11, 2015 | 3.200 | 3.210 | 3.150 | 3.150 | 13,646 | -0.01(-0.32%) |
May 08, 2015 | 3.280 | 3.300 | 3.160 | 3.160 | 5,199 | -0.09(-2.77%) |
May 07, 2015 | 3.300 | 3.300 | 3.240 | 3.250 | 29,367 | -0.05(-1.52%) |
May 06, 2015 | 3.250 | 3.350 | 3.210 | 3.300 | 103,531 | +0.05(+1.54%) |
May 05, 2015 | 3.250 | 3.350 | 3.160 | 3.250 | 43,834 | +0.05(+1.56%) |
May 04, 2015 | 3.250 | 3.260 | 3.189 | 3.200 | 44,155 | +0.01(+0.31%) |