Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2015 | 3.300 | 3.420 | 3.420 | 3.420 | 9,800 | -0.02(-0.58%) |
Jul 29, 2015 | 3.400 | 3.440 | 3.400 | 3.440 | 4,260 | +0.14(+4.24%) |
Jul 28, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 881 | +0.00(+0.00%) |
Jul 27, 2015 | 3.270 | 3.340 | 3.270 | 3.300 | 1,211 | +0.00(+0.00%) |
Jul 24, 2015 | 3.380 | 3.380 | 3.270 | 3.300 | 5,423 | -0.07(-2.08%) |
Jul 23, 2015 | 3.400 | 3.400 | 3.300 | 3.370 | 5,103 | +0.01(+0.29%) |
Jul 22, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 945 | -0.05(-1.46%) |
Jul 21, 2015 | 3.410 | 3.570 | 3.280 | 3.410 | 10,789 | -0.17(-4.75%) |
Jul 20, 2015 | 3.510 | 3.580 | 3.280 | 3.580 | 6,500 | +0.09(+2.58%) |
Jul 17, 2015 | 3.550 | 3.550 | 3.490 | 3.490 | 1,650 | -0.10(-2.79%) |
Jul 16, 2015 | 3.640 | 3.640 | 3.590 | 3.590 | 1,610 | -0.07(-1.91%) |
Jul 15, 2015 | 3.690 | 3.690 | 3.660 | 3.660 | 1,601 | +0.01(+0.22%) |
Jul 14, 2015 | 3.570 | 3.656 | 3.550 | 3.652 | 10,300 | +0.02(+0.61%) |
Jul 13, 2015 | 3.690 | 3.700 | 3.630 | 3.630 | 9,315 | +0.02(+0.55%) |
Jul 10, 2015 | 3.600 | 3.624 | 3.600 | 3.610 | 8,963 | -0.09(-2.43%) |
Jul 09, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 221 | -0.02(-0.54%) |
Jul 02, 2015 | 3.700 | 3.720 | 3.720 | 3.720 | 15,800 | +0.08(+2.19%) |
Jul 01, 2015 | 3.628 | 3.640 | 3.628 | 3.640 | 2,986 | +0.02(+0.68%) |
Jun 30, 2015 | 3.611 | 3.640 | 3.592 | 3.615 | 5,113 | +0.07(+1.85%) |
Jun 29, 2015 | 3.690 | 3.690 | 3.535 | 3.550 | 2,350 | -0.12(-3.14%) |
Jun 26, 2015 | 3.590 | 3.754 | 3.500 | 3.665 | 9,325 | +0.02(+0.69%) |
Jun 25, 2015 | 3.640 | 3.640 | 3.550 | 3.640 | 2,281 | +0.00(+0.00%) |
Jun 24, 2015 | 3.640 | 3.640 | 3.640 | 3.640 | 115 | -0.03(-0.82%) |
Jun 23, 2015 | 3.620 | 3.670 | 3.550 | 3.670 | 23,306 | +0.03(+0.86%) |
Jun 22, 2015 | 3.790 | 3.790 | 3.620 | 3.639 | 9,937 | -0.03(-0.85%) |
Jun 19, 2015 | 3.739 | 3.739 | 3.668 | 3.670 | 5,127 | +0.00(+0.00%) |
Jun 18, 2015 | 3.770 | 3.770 | 3.660 | 3.670 | 36,031 | -0.03(-0.81%) |
Jun 17, 2015 | 3.800 | 3.800 | 3.700 | 3.700 | 9,188 | -0.10(-2.63%) |
Jun 15, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 151 | -0.11(-2.81%) |
Jun 12, 2015 | 3.910 | 3.950 | 3.780 | 3.910 | 4,704 | -0.00(-0.00%) |
Jun 11, 2015 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | +0.12(+3.17%) |
Jun 10, 2015 | 3.910 | 3.910 | 3.790 | 3.790 | 2,481 | -0.10(-2.57%) |
Jun 09, 2015 | 3.850 | 3.910 | 3.850 | 3.890 | 5,499 | +0.10(+2.64%) |
Jun 08, 2015 | 3.930 | 3.930 | 3.790 | 3.790 | 3,182 | -0.02(-0.52%) |
Jun 05, 2015 | 3.790 | 3.810 | 3.790 | 3.810 | 403 | +0.00(+0.00%) |
Jun 04, 2015 | 3.810 | 3.810 | 3.810 | 3.810 | 475 | -0.04(-1.04%) |
Jun 03, 2015 | 3.980 | 3.980 | 3.840 | 3.850 | 1,599 | -0.13(-3.27%) |
Jun 02, 2015 | 3.890 | 4.000 | 3.763 | 3.980 | 21,316 | +0.17(+4.46%) |
Jun 01, 2015 | 3.940 | 3.940 | 3.730 | 3.810 | 3,486 | -0.05(-1.30%) |
May 29, 2015 | 3.710 | 3.870 | 3.700 | 3.860 | 1,922 | +0.02(+0.52%) |
May 28, 2015 | 3.610 | 3.940 | 3.610 | 3.840 | 28,099 | +0.11(+2.95%) |
May 27, 2015 | 3.600 | 3.790 | 3.590 | 3.730 | 8,530 | +0.05(+1.36%) |
May 26, 2015 | 3.690 | 3.690 | 3.590 | 3.680 | 3,133 | +0.09(+2.51%) |
May 22, 2015 | 3.620 | 3.590 | 3.590 | 3.590 | 25,800 | -0.11(-2.97%) |
May 21, 2015 | 3.740 | 3.740 | 3.610 | 3.700 | 24,297 | -0.02(-0.54%) |
May 20, 2015 | 4.050 | 4.100 | 3.680 | 3.720 | 59,191 | -0.33(-8.13%) |
May 19, 2015 | 3.711 | 4.290 | 3.711 | 4.049 | 163,899 | +0.35(+9.43%) |
May 18, 2015 | 3.805 | 3.820 | 3.700 | 3.700 | 8,025 | -0.10(-2.63%) |
May 15, 2015 | 3.830 | 3.830 | 3.800 | 3.800 | 2,750 | -0.06(-1.55%) |
May 14, 2015 | 3.829 | 3.906 | 3.829 | 3.860 | 14,976 | +0.04(+1.05%) |
May 13, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.22(-5.45%) |
May 12, 2015 | 4.040 | 4.080 | 3.950 | 4.040 | 8,652 | -0.01(-0.25%) |
May 11, 2015 | 4.083 | 4.083 | 4.050 | 4.050 | 2,402 | -0.05(-1.22%) |
May 08, 2015 | 4.090 | 4.100 | 4.083 | 4.100 | 730 | +0.10(+2.50%) |
May 07, 2015 | 4.000 | 4.010 | 4.000 | 4.000 | 2,787 | +0.02(+0.50%) |
May 06, 2015 | 4.000 | 4.000 | 3.900 | 3.980 | 2,200 | +0.00(+0.00%) |
May 05, 2015 | 3.950 | 3.980 | 3.920 | 3.980 | 4,172 | -0.01(-0.25%) |