Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.420 | 3.510 | 3.350 | 3.380 | 22,357 | -0.11(-3.15%) |
Jul 30, 2015 | 3.500 | 3.500 | 3.450 | 3.490 | 20,186 | -0.02(-0.57%) |
Jul 29, 2015 | 3.450 | 3.570 | 3.400 | 3.510 | 36,782 | +0.10(+2.93%) |
Jul 28, 2015 | 3.500 | 3.500 | 3.400 | 3.410 | 8,248 | -0.02(-0.58%) |
Jul 27, 2015 | 3.400 | 3.460 | 3.350 | 3.430 | 35,473 | -0.03(-0.87%) |
Jul 24, 2015 | 3.410 | 3.520 | 3.400 | 3.460 | 10,632 | +0.07(+2.06%) |
Jul 23, 2015 | 3.520 | 3.520 | 3.390 | 3.390 | 2,200 | -0.01(-0.29%) |
Jul 22, 2015 | 3.420 | 3.520 | 3.390 | 3.400 | 8,684 | -0.03(-0.87%) |
Jul 21, 2015 | 3.409 | 3.490 | 3.409 | 3.430 | 8,618 | -0.07(-2.00%) |
Jul 20, 2015 | 3.500 | 3.500 | 3.440 | 3.500 | 764 | +0.04(+1.16%) |
Jul 17, 2015 | 3.550 | 3.550 | 3.450 | 3.460 | 4,299 | -0.06(-1.84%) |
Jul 16, 2015 | 3.520 | 3.533 | 3.500 | 3.525 | 5,473 | +0.03(+1.00%) |
Jul 15, 2015 | 3.540 | 3.640 | 3.490 | 3.490 | 34,337 | -0.03(-0.85%) |
Jul 14, 2015 | 3.600 | 3.600 | 3.520 | 3.520 | 5,978 | -0.04(-1.12%) |
Jul 13, 2015 | 3.600 | 3.610 | 3.560 | 3.560 | 14,787 | -0.01(-0.28%) |
Jul 10, 2015 | 3.460 | 3.730 | 3.360 | 3.570 | 76,349 | +0.02(+0.56%) |
Jul 09, 2015 | 3.660 | 3.660 | 3.540 | 3.550 | 6,029 | -0.13(-3.53%) |
Jul 07, 2015 | 3.740 | 3.680 | 3.680 | 3.680 | 1 | +0.00(+0.00%) |
Jul 06, 2015 | 3.850 | 3.850 | 3.680 | 3.680 | 266 | +0.08(+2.22%) |
Jul 02, 2015 | 3.530 | 3.600 | 3.600 | 3.600 | 2,200 | +0.07(+1.98%) |
Jul 01, 2015 | 3.650 | 3.700 | 3.356 | 3.530 | 138,714 | -0.06(-1.67%) |
Jun 30, 2015 | 3.751 | 3.751 | 3.590 | 3.590 | 3,579 | +0.00(+0.00%) |
Jun 29, 2015 | 3.600 | 3.600 | 3.590 | 3.590 | 1,783 | -0.03(-0.83%) |
Jun 26, 2015 | 3.580 | 3.780 | 3.570 | 3.620 | 9,930 | +0.04(+1.12%) |
Jun 25, 2015 | 3.650 | 3.700 | 3.580 | 3.580 | 4,208 | -0.07(-1.92%) |
Jun 24, 2015 | 3.600 | 3.740 | 3.580 | 3.650 | 5,094 | +0.03(+0.83%) |
Jun 23, 2015 | 3.628 | 3.720 | 3.580 | 3.620 | 8,617 | -0.08(-2.16%) |
Jun 22, 2015 | 3.930 | 3.930 | 3.660 | 3.700 | 7,654 | +0.09(+2.49%) |
Jun 19, 2015 | 4.000 | 4.000 | 3.610 | 3.610 | 165,614 | -0.38(-9.52%) |
Jun 18, 2015 | 3.990 | 4.000 | 3.780 | 3.990 | 16,549 | -0.01(-0.25%) |
Jun 17, 2015 | 3.940 | 4.000 | 3.860 | 4.000 | 12,309 | +0.01(+0.25%) |
Jun 16, 2015 | 3.790 | 3.990 | 3.750 | 3.990 | 48,642 | +0.21(+5.56%) |
Jun 15, 2015 | 3.650 | 3.800 | 3.545 | 3.780 | 121,026 | +0.20(+5.59%) |
Jun 12, 2015 | 3.630 | 3.750 | 3.500 | 3.580 | 20,859 | +0.02(+0.56%) |
Jun 11, 2015 | 3.710 | 3.710 | 3.520 | 3.560 | 4,892 | +0.01(+0.28%) |
Jun 10, 2015 | 3.530 | 3.780 | 3.410 | 3.550 | 64,202 | +0.04(+1.14%) |
Jun 09, 2015 | 3.410 | 3.540 | 3.400 | 3.510 | 9,380 | -0.03(-0.85%) |
Jun 08, 2015 | 3.420 | 3.540 | 3.420 | 3.540 | 300 | +0.01(+0.28%) |
Jun 05, 2015 | 3.389 | 3.550 | 3.389 | 3.530 | 12,873 | +0.09(+2.62%) |
Jun 04, 2015 | 3.360 | 3.490 | 3.300 | 3.440 | 15,782 | +0.03(+0.88%) |
Jun 03, 2015 | 3.550 | 3.550 | 3.300 | 3.410 | 12,215 | +0.11(+3.33%) |
Jun 02, 2015 | 3.530 | 3.550 | 3.180 | 3.300 | 75,934 | -0.12(-3.51%) |
Jun 01, 2015 | 3.520 | 3.550 | 3.320 | 3.420 | 116,052 | -0.13(-3.66%) |
May 29, 2015 | 3.600 | 3.620 | 3.440 | 3.550 | 107,184 | -0.01(-0.28%) |
May 28, 2015 | 3.550 | 3.870 | 3.460 | 3.560 | 74,341 | -0.01(-0.28%) |
May 27, 2015 | 3.330 | 3.850 | 3.280 | 3.570 | 110,318 | +0.03(+0.85%) |
May 26, 2015 | 3.391 | 3.540 | 3.391 | 3.540 | 750 | +0.06(+1.72%) |
May 22, 2015 | 3.489 | 3.480 | 3.480 | 3.480 | 6,200 | -0.01(-0.28%) |
May 21, 2015 | 3.520 | 3.620 | 3.490 | 3.490 | 35,388 | +0.04(+1.16%) |
May 20, 2015 | 3.400 | 3.700 | 3.400 | 3.450 | 33,583 | -0.18(-4.96%) |
May 19, 2015 | 3.594 | 3.650 | 3.542 | 3.630 | 29,244 | +0.05(+1.40%) |
May 18, 2015 | 3.760 | 3.760 | 3.436 | 3.580 | 25,117 | -0.18(-4.79%) |
May 15, 2015 | 3.410 | 3.900 | 3.380 | 3.760 | 16,741 | +0.18(+5.03%) |
May 14, 2015 | 3.390 | 3.884 | 3.380 | 3.580 | 156,680 | +0.22(+6.55%) |
May 13, 2015 | 3.440 | 3.580 | 3.350 | 3.360 | 20,136 | -0.00(-0.06%) |
May 12, 2015 | 3.670 | 3.670 | 3.270 | 3.362 | 84,437 | -0.25(-6.87%) |
May 11, 2015 | 3.740 | 3.740 | 3.610 | 3.610 | 1,003 | -0.05(-1.37%) |
May 08, 2015 | 3.560 | 3.700 | 3.440 | 3.660 | 27,225 | -0.01(-0.27%) |
May 07, 2015 | 3.600 | 3.680 | 3.590 | 3.670 | 14,957 | +0.06(+1.66%) |
May 06, 2015 | 3.640 | 3.640 | 3.610 | 3.610 | 600 | -0.07(-1.90%) |
May 05, 2015 | 3.770 | 3.820 | 3.600 | 3.680 | 25,710 | -0.20(-5.15%) |
May 04, 2015 | 3.890 | 3.900 | 3.620 | 3.880 | 27,543 | -0.01(-0.26%) |