Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.959 | 3.959 | 3.817 | 3.817 | 1,536 | -0.09(-2.36%) |
Jul 30, 2015 | 4.059 | 4.059 | 3.909 | 3.909 | 2,336 | -0.05(-1.26%) |
Jul 28, 2015 | 3.895 | 3.959 | 3.959 | 3.959 | 57 | +0.00(+0.00%) |
Jul 27, 2015 | 3.895 | 3.995 | 3.874 | 3.959 | 13,449 | +0.02(+0.54%) |
Jul 23, 2015 | 3.938 | 3.938 | 3.938 | 3.938 | 21 | -0.20(-4.81%) |
Jul 22, 2015 | 3.981 | 4.137 | 3.844 | 4.137 | 7,218 | +0.14(+3.56%) |
Jul 21, 2015 | 3.981 | 3.995 | 3.981 | 3.995 | 3,850 | +0.00(+0.00%) |
Jul 20, 2015 | 3.853 | 4.037 | 3.853 | 3.995 | 2,553 | -0.04(-0.88%) |
Jul 17, 2015 | 4.180 | 4.180 | 3.888 | 4.030 | 2,507 | -0.10(-2.41%) |
Jul 16, 2015 | 3.931 | 4.130 | 3.881 | 4.130 | 8,549 | +0.20(+5.06%) |
Jul 15, 2015 | 3.796 | 3.931 | 3.796 | 3.931 | 26,901 | +0.08(+2.20%) |
Jul 14, 2015 | 3.803 | 3.863 | 3.803 | 3.846 | 5,109 | +0.03(+0.89%) |
Jul 13, 2015 | 3.875 | 3.875 | 3.796 | 3.812 | 5,571 | -0.03(-0.68%) |
Jul 10, 2015 | 3.945 | 3.945 | 3.838 | 3.838 | 3,003 | -0.06(-1.64%) |
Jul 09, 2015 | 3.945 | 3.945 | 3.881 | 3.902 | 2,685 | -0.06(-1.44%) |
Jul 08, 2015 | 3.838 | 4.087 | 3.838 | 3.959 | 6,615 | -0.10(-2.45%) |
Jul 06, 2015 | 4.052 | 4.059 | 4.059 | 4.059 | 232 | -0.07(-1.72%) |
Jul 02, 2015 | 4.172 | 4.130 | 4.130 | 4.130 | 14,209 | +0.06(+1.40%) |
Jul 01, 2015 | 4.094 | 4.144 | 3.734 | 4.073 | 8,850 | -0.07(-1.72%) |
Jun 30, 2015 | 4.052 | 4.194 | 4.016 | 4.144 | 16,384 | +0.10(+2.46%) |
Jun 29, 2015 | 4.251 | 4.549 | 3.988 | 4.044 | 154,276 | -0.16(-3.85%) |
Jun 26, 2015 | 4.229 | 4.300 | 4.194 | 4.207 | 198,345 | -0.02(-0.54%) |
Jun 25, 2015 | 4.236 | 4.251 | 4.037 | 4.229 | 41,085 | -0.02(-0.50%) |
Jun 24, 2015 | 3.952 | 4.279 | 3.952 | 4.251 | 58,637 | +0.01(+0.17%) |
Jun 23, 2015 | 4.215 | 4.244 | 3.988 | 4.243 | 49,083 | +0.02(+0.50%) |
Jun 22, 2015 | 4.265 | 4.286 | 4.194 | 4.222 | 58,143 | +0.00(+0.00%) |
Jun 19, 2015 | 4.009 | 4.229 | 3.964 | 4.222 | 67,748 | +0.29(+7.41%) |
Jun 18, 2015 | 3.966 | 4.052 | 3.917 | 3.931 | 9,681 | -0.10(-2.49%) |
Jun 17, 2015 | 3.981 | 4.101 | 3.981 | 4.031 | 7,615 | +0.04(+1.09%) |
Jun 16, 2015 | 3.981 | 4.087 | 3.973 | 3.988 | 14,116 | -0.16(-3.94%) |
Jun 15, 2015 | 3.981 | 4.151 | 3.910 | 4.151 | 9,306 | +0.11(+2.64%) |
Jun 12, 2015 | 3.945 | 4.194 | 3.945 | 4.044 | 3,639 | -0.04(-1.04%) |
Jun 11, 2015 | 4.016 | 4.172 | 3.952 | 4.087 | 2,473 | +0.05(+1.23%) |
Jun 10, 2015 | 4.229 | 4.229 | 3.949 | 4.037 | 11,101 | -0.26(-6.12%) |
Jun 09, 2015 | 4.180 | 4.300 | 4.148 | 4.300 | 58,928 | +0.05(+1.17%) |
Jun 08, 2015 | 4.030 | 4.336 | 3.917 | 4.251 | 122,484 | +0.01(+0.34%) |
Jun 05, 2015 | 3.981 | 4.265 | 3.874 | 4.236 | 26,756 | +0.23(+5.67%) |
Jun 04, 2015 | 3.853 | 4.037 | 3.853 | 4.009 | 18,989 | +0.18(+4.64%) |
Jun 03, 2015 | 3.703 | 3.860 | 3.639 | 3.831 | 36,969 | +0.14(+3.65%) |
Jun 02, 2015 | 3.611 | 3.718 | 3.554 | 3.696 | 29,081 | +0.14(+4.00%) |
Jun 01, 2015 | 3.383 | 3.597 | 3.355 | 3.554 | 104,244 | +0.10(+2.88%) |
May 29, 2015 | 3.405 | 3.483 | 3.405 | 3.455 | 25,646 | -0.03(-0.82%) |
May 28, 2015 | 3.796 | 3.796 | 3.398 | 3.483 | 126,642 | -0.40(-10.26%) |
May 27, 2015 | 3.838 | 3.909 | 3.818 | 3.881 | 11,692 | -0.03(-0.73%) |
May 26, 2015 | 3.874 | 3.909 | 3.853 | 3.909 | 20,284 | +0.00(+0.00%) |
May 22, 2015 | 3.874 | 3.909 | 3.909 | 3.909 | 38,266 | +0.04(+1.10%) |
May 21, 2015 | 4.087 | 4.087 | 3.853 | 3.867 | 75,300 | -0.32(-7.64%) |
May 20, 2015 | 4.087 | 4.514 | 3.909 | 4.187 | 201,728 | +0.06(+1.55%) |
May 19, 2015 | 3.981 | 4.201 | 3.895 | 4.123 | 189,324 | +0.16(+3.94%) |
May 18, 2015 | 3.973 | 3.982 | 3.924 | 3.966 | 26,596 | +0.00(+0.00%) |
May 15, 2015 | 3.966 | 4.016 | 3.909 | 3.966 | 13,826 | +0.04(+0.90%) |
May 14, 2015 | 4.016 | 4.123 | 3.931 | 3.931 | 57,085 | -0.09(-2.12%) |
May 13, 2015 | 4.080 | 4.407 | 3.938 | 4.016 | 99,978 | +0.01(+0.18%) |
May 12, 2015 | 3.917 | 4.044 | 3.917 | 4.009 | 52,932 | -0.06(-1.57%) |
May 11, 2015 | 3.938 | 4.080 | 3.909 | 4.073 | 43,094 | +0.09(+2.32%) |
May 08, 2015 | 3.981 | 4.054 | 3.973 | 3.981 | 2,203 | +0.04(+1.08%) |
May 07, 2015 | 3.917 | 3.981 | 3.917 | 3.938 | 9,458 | +0.00(+0.00%) |
May 06, 2015 | 3.981 | 3.981 | 3.910 | 3.938 | 4,172 | -0.01(-0.18%) |
May 05, 2015 | 3.981 | 3.981 | 3.938 | 3.945 | 6,298 | -0.06(-1.60%) |
May 04, 2015 | 3.988 | 4.009 | 3.909 | 4.009 | 20,596 | +0.10(+2.55%) |