Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.062 | 4.093 | 3.982 | 3.987 | 19,811,002 | -0.03(-0.86%) |
Jul 30, 2015 | 4.030 | 4.048 | 4.013 | 4.021 | 13,521,733 | -0.02(-0.53%) |
Jul 29, 2015 | 4.070 | 4.071 | 4.022 | 4.043 | 17,398,060 | -0.03(-0.70%) |
Jul 28, 2015 | 4.083 | 4.090 | 4.056 | 4.071 | 25,755,160 | -0.01(-0.20%) |
Jul 27, 2015 | 4.078 | 4.124 | 4.056 | 4.079 | 18,170,558 | -0.00(-0.05%) |
Jul 24, 2015 | 4.051 | 4.101 | 4.034 | 4.081 | 12,637,140 | +0.02(+0.55%) |
Jul 23, 2015 | 4.068 | 4.091 | 4.037 | 4.059 | 13,348,653 | -0.02(-0.50%) |
Jul 22, 2015 | 4.059 | 4.093 | 4.044 | 4.079 | 9,494,216 | +0.02(+0.43%) |
Jul 21, 2015 | 4.041 | 4.085 | 4.041 | 4.062 | 15,136,014 | +0.01(+0.33%) |
Jul 20, 2015 | 4.011 | 4.054 | 4.006 | 4.049 | 7,484,339 | +0.02(+0.61%) |
Jul 17, 2015 | 4.019 | 4.035 | 4.002 | 4.024 | 9,712,879 | +0.00(+0.10%) |
Jul 16, 2015 | 3.999 | 4.051 | 3.984 | 4.020 | 8,707,573 | +0.03(+0.84%) |
Jul 15, 2015 | 3.962 | 3.990 | 3.940 | 3.987 | 8,489,106 | +0.02(+0.44%) |
Jul 14, 2015 | 3.950 | 3.975 | 3.911 | 3.969 | 5,164,583 | +0.03(+0.65%) |
Jul 13, 2015 | 3.990 | 4.016 | 3.926 | 3.944 | 8,579,998 | -0.01(-0.28%) |
Jul 10, 2015 | 3.948 | 3.991 | 3.937 | 3.955 | 8,308,350 | +0.01(+0.36%) |
Jul 09, 2015 | 3.962 | 3.962 | 3.924 | 3.941 | 9,675,697 | -0.00(-0.05%) |
Jul 08, 2015 | 3.966 | 3.984 | 3.941 | 3.943 | 10,649,702 | -0.04(-1.10%) |
Jul 07, 2015 | 3.936 | 3.989 | 3.913 | 3.987 | 12,728,111 | +0.08(+1.96%) |
Jul 06, 2015 | 3.861 | 3.919 | 3.853 | 3.910 | 12,030,664 | +0.03(+0.79%) |
Jul 02, 2015 | 3.893 | 3.879 | 3.879 | 3.879 | 9,164,721 | +0.02(+0.61%) |
Jul 01, 2015 | 3.778 | 3.858 | 3.753 | 3.856 | 11,948,673 | +0.09(+2.36%) |
Jun 30, 2015 | 3.797 | 3.811 | 3.761 | 3.767 | 10,829,154 | +0.00(+0.00%) |
Jun 29, 2015 | 3.804 | 3.833 | 3.763 | 3.767 | 11,758,919 | -0.04(-0.99%) |
Jun 26, 2015 | 3.783 | 3.823 | 3.762 | 3.805 | 19,642,148 | +0.02(+0.46%) |
Jun 25, 2015 | 3.793 | 3.819 | 3.774 | 3.788 | 6,331,882 | -0.01(-0.13%) |
Jun 24, 2015 | 3.815 | 3.841 | 3.789 | 3.793 | 6,984,235 | -0.02(-0.53%) |
Jun 23, 2015 | 3.868 | 3.874 | 3.811 | 3.813 | 9,688,529 | -0.07(-1.76%) |
Jun 22, 2015 | 3.902 | 3.928 | 3.876 | 3.882 | 16,931,698 | -0.01(-0.26%) |
Jun 19, 2015 | 3.915 | 3.924 | 3.883 | 3.892 | 12,257,395 | -0.03(-0.83%) |
Jun 18, 2015 | 3.869 | 3.953 | 3.866 | 3.924 | 10,189,731 | +0.06(+1.53%) |
Jun 17, 2015 | 3.834 | 3.870 | 3.795 | 3.865 | 7,418,650 | +0.03(+0.83%) |
Jun 16, 2015 | 3.769 | 3.835 | 3.759 | 3.834 | 10,650,035 | +0.07(+1.79%) |
Jun 15, 2015 | 3.790 | 3.790 | 3.759 | 3.766 | 5,781,656 | -0.03(-0.70%) |
Jun 12, 2015 | 3.819 | 3.834 | 3.790 | 3.793 | 8,115,694 | -0.03(-0.85%) |
Jun 11, 2015 | 3.798 | 3.842 | 3.798 | 3.825 | 21,085,024 | +0.06(+1.52%) |
Jun 10, 2015 | 3.750 | 3.815 | 3.732 | 3.768 | 9,719,173 | +0.01(+0.38%) |
Jun 09, 2015 | 3.775 | 3.775 | 3.747 | 3.754 | 8,778,164 | -0.02(-0.59%) |
Jun 08, 2015 | 3.791 | 3.807 | 3.768 | 3.776 | 5,737,601 | -0.01(-0.16%) |
Jun 05, 2015 | 3.746 | 3.813 | 3.728 | 3.783 | 8,887,093 | -0.01(-0.32%) |
Jun 04, 2015 | 3.793 | 3.811 | 3.776 | 3.795 | 7,834,008 | -0.00(-0.08%) |
Jun 03, 2015 | 3.880 | 3.906 | 3.797 | 3.798 | 14,529,156 | -0.08(-2.18%) |
Jun 02, 2015 | 3.923 | 3.924 | 3.869 | 3.883 | 14,219,306 | -0.06(-1.42%) |
Jun 01, 2015 | 3.876 | 3.944 | 3.839 | 3.939 | 13,588,647 | +0.07(+1.79%) |
May 29, 2015 | 3.895 | 3.911 | 3.855 | 3.869 | 27,298,860 | -0.03(-0.81%) |
May 28, 2015 | 3.887 | 3.909 | 3.874 | 3.901 | 11,588,358 | +0.01(+0.21%) |
May 27, 2015 | 3.845 | 3.901 | 3.827 | 3.893 | 8,340,896 | +0.06(+1.44%) |
May 26, 2015 | 3.874 | 3.874 | 3.829 | 3.838 | 8,469,588 | -0.03(-0.90%) |
May 22, 2015 | 3.849 | 3.872 | 3.872 | 3.872 | 7,926,616 | +0.02(+0.48%) |
May 21, 2015 | 3.877 | 3.886 | 3.845 | 3.854 | 8,478,401 | -0.02(-0.47%) |
May 20, 2015 | 3.866 | 3.900 | 3.853 | 3.872 | 7,813,059 | +0.01(+0.18%) |
May 19, 2015 | 3.836 | 3.890 | 3.833 | 3.865 | 6,478,161 | +0.01(+0.21%) |
May 18, 2015 | 3.897 | 3.905 | 3.853 | 3.857 | 13,455,367 | -0.06(-1.41%) |
May 15, 2015 | 3.877 | 3.923 | 3.877 | 3.912 | 31,481,920 | +0.05(+1.19%) |
May 14, 2015 | 3.823 | 3.877 | 3.819 | 3.866 | 12,450,405 | +0.06(+1.66%) |
May 13, 2015 | 3.884 | 3.912 | 3.796 | 3.803 | 10,586,336 | -0.05(-1.40%) |
May 12, 2015 | 3.821 | 3.870 | 3.796 | 3.857 | 8,859,629 | +0.00(+0.03%) |
May 11, 2015 | 3.940 | 3.954 | 3.848 | 3.856 | 13,383,877 | -0.10(-2.56%) |
May 08, 2015 | 3.944 | 4.014 | 3.943 | 3.957 | 10,775,203 | +0.07(+1.82%) |
May 07, 2015 | 3.832 | 3.910 | 3.825 | 3.886 | 10,925,400 | +0.06(+1.59%) |
May 06, 2015 | 3.788 | 3.842 | 3.786 | 3.826 | 15,683,662 | +0.04(+0.99%) |
May 05, 2015 | 3.895 | 3.911 | 3.773 | 3.788 | 13,052,460 | -0.12(-3.16%) |
May 04, 2015 | 3.895 | 3.941 | 3.889 | 3.912 | 13,242,218 | +0.04(+0.99%) |