Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.500 | 3.600 | 3.350 | 3.370 | 181,703 | -0.09(-2.60%) |
Jul 30, 2015 | 3.400 | 3.500 | 3.300 | 3.460 | 201,921 | +0.05(+1.47%) |
Jul 29, 2015 | 3.560 | 3.560 | 3.260 | 3.410 | 309,724 | -0.15(-4.21%) |
Jul 28, 2015 | 3.470 | 3.680 | 3.350 | 3.560 | 1,019,604 | +0.12(+3.49%) |
Jul 27, 2015 | 3.450 | 3.510 | 3.320 | 3.440 | 229,080 | -0.04(-1.15%) |
Jul 24, 2015 | 3.530 | 3.620 | 3.450 | 3.480 | 337,683 | -0.12(-3.33%) |
Jul 23, 2015 | 3.430 | 3.720 | 3.430 | 3.600 | 249,267 | +0.02(+0.56%) |
Jul 22, 2015 | 3.550 | 3.840 | 3.330 | 3.580 | 555,483 | -0.01(-0.28%) |
Jul 21, 2015 | 3.580 | 3.850 | 3.550 | 3.590 | 303,396 | +0.01(+0.28%) |
Jul 20, 2015 | 3.780 | 3.780 | 3.550 | 3.580 | 139,810 | -0.19(-5.04%) |
Jul 17, 2015 | 3.630 | 4.000 | 3.630 | 3.770 | 258,104 | +0.24(+6.80%) |
Jul 16, 2015 | 3.710 | 3.820 | 3.520 | 3.530 | 121,285 | -0.18(-4.85%) |
Jul 15, 2015 | 3.820 | 3.820 | 3.700 | 3.710 | 78,898 | -0.10(-2.62%) |
Jul 14, 2015 | 3.820 | 3.940 | 3.650 | 3.810 | 114,509 | +0.08(+2.14%) |
Jul 13, 2015 | 3.800 | 3.940 | 3.690 | 3.730 | 166,601 | +0.05(+1.36%) |
Jul 10, 2015 | 3.550 | 3.760 | 3.510 | 3.680 | 110,024 | +0.18(+5.14%) |
Jul 09, 2015 | 3.580 | 3.580 | 3.480 | 3.500 | 54,838 | +0.01(+0.29%) |
Jul 08, 2015 | 3.480 | 3.560 | 3.480 | 3.490 | 133,096 | -0.06(-1.83%) |
Jul 07, 2015 | 3.520 | 3.665 | 3.450 | 3.555 | 170,748 | +0.01(+0.14%) |
Jul 06, 2015 | 3.580 | 3.640 | 3.460 | 3.550 | 72,660 | -0.05(-1.39%) |
Jul 02, 2015 | 3.320 | 3.600 | 3.600 | 3.600 | 162,300 | +0.25(+7.46%) |
Jul 01, 2015 | 3.460 | 3.610 | 3.320 | 3.350 | 103,130 | -0.01(-0.30%) |
Jun 30, 2015 | 3.240 | 3.430 | 3.230 | 3.360 | 100,496 | +0.14(+4.35%) |
Jun 29, 2015 | 3.400 | 3.510 | 3.200 | 3.220 | 269,346 | -0.29(-8.26%) |
Jun 26, 2015 | 3.800 | 3.800 | 3.370 | 3.510 | 262,944 | -0.24(-6.40%) |
Jun 25, 2015 | 3.680 | 3.820 | 3.630 | 3.750 | 222,892 | +0.08(+2.18%) |
Jun 24, 2015 | 3.720 | 3.850 | 3.570 | 3.670 | 122,584 | -0.02(-0.54%) |
Jun 23, 2015 | 3.840 | 3.960 | 3.650 | 3.690 | 252,607 | -0.13(-3.40%) |
Jun 22, 2015 | 3.700 | 4.080 | 3.519 | 3.820 | 1,035,148 | +0.16(+4.37%) |
Jun 19, 2015 | 3.120 | 3.690 | 3.100 | 3.660 | 1,442,741 | +0.54(+17.31%) |
Jun 18, 2015 | 3.120 | 3.270 | 3.120 | 3.120 | 162,329 | +0.00(+0.00%) |
Jun 17, 2015 | 2.880 | 3.201 | 2.530 | 3.120 | 530,450 | +0.13(+4.35%) |
Jun 16, 2015 | 2.960 | 3.300 | 2.950 | 2.990 | 543,170 | +0.04(+1.36%) |
Jun 15, 2015 | 3.030 | 3.050 | 2.920 | 2.950 | 196,475 | -0.14(-4.53%) |
Jun 12, 2015 | 3.180 | 3.270 | 3.080 | 3.090 | 87,147 | -0.06(-1.90%) |
Jun 11, 2015 | 3.100 | 3.200 | 3.090 | 3.150 | 237,770 | +0.07(+2.27%) |
Jun 10, 2015 | 3.090 | 3.130 | 3.050 | 3.080 | 88,655 | -0.06(-1.91%) |
Jun 09, 2015 | 3.100 | 3.210 | 3.010 | 3.140 | 75,827 | +0.06(+1.95%) |
Jun 08, 2015 | 3.230 | 3.300 | 3.070 | 3.080 | 73,788 | -0.15(-4.64%) |
Jun 05, 2015 | 2.920 | 3.370 | 2.920 | 3.230 | 112,816 | +0.12(+3.86%) |
Jun 04, 2015 | 3.400 | 3.450 | 2.860 | 3.110 | 515,943 | -0.29(-8.53%) |
Jun 03, 2015 | 2.870 | 3.440 | 2.840 | 3.400 | 682,607 | +0.54(+18.88%) |
Jun 02, 2015 | 2.840 | 2.930 | 2.820 | 2.860 | 94,837 | +0.02(+0.70%) |
Jun 01, 2015 | 2.910 | 3.048 | 2.770 | 2.840 | 338,922 | -0.10(-3.40%) |
May 29, 2015 | 2.990 | 3.045 | 2.890 | 2.940 | 196,695 | -0.02(-0.68%) |
May 28, 2015 | 3.000 | 3.000 | 2.860 | 2.960 | 172,202 | -0.06(-1.99%) |
May 27, 2015 | 2.950 | 3.070 | 2.820 | 3.020 | 128,145 | +0.07(+2.37%) |
May 26, 2015 | 3.020 | 3.140 | 2.940 | 2.950 | 134,440 | -0.12(-3.91%) |
May 22, 2015 | 3.040 | 3.070 | 3.070 | 3.070 | 54,100 | +0.02(+0.66%) |
May 21, 2015 | 3.120 | 3.148 | 2.950 | 3.050 | 183,892 | -0.04(-1.29%) |
May 20, 2015 | 3.140 | 3.140 | 3.020 | 3.090 | 95,261 | +0.00(+0.00%) |
May 19, 2015 | 3.120 | 3.180 | 3.060 | 3.090 | 193,123 | -0.07(-2.22%) |
May 18, 2015 | 3.090 | 3.230 | 2.990 | 3.160 | 190,013 | +0.02(+0.64%) |
May 15, 2015 | 3.130 | 3.160 | 3.030 | 3.140 | 115,079 | +0.03(+0.96%) |
May 14, 2015 | 3.210 | 3.210 | 2.990 | 3.110 | 108,319 | -0.07(-2.20%) |
May 13, 2015 | 3.000 | 3.200 | 2.970 | 3.180 | 168,572 | +0.17(+5.65%) |
May 12, 2015 | 3.030 | 3.070 | 2.920 | 3.010 | 163,576 | -0.03(-0.99%) |
May 11, 2015 | 2.950 | 3.050 | 2.920 | 3.040 | 192,956 | +0.09(+3.05%) |
May 08, 2015 | 3.000 | 3.040 | 2.920 | 2.950 | 332,246 | -0.08(-2.64%) |
May 07, 2015 | 2.970 | 3.075 | 2.880 | 3.030 | 175,557 | +0.09(+3.06%) |
May 06, 2015 | 2.950 | 3.070 | 2.870 | 2.940 | 352,338 | -0.02(-0.68%) |
May 05, 2015 | 2.970 | 3.000 | 2.900 | 2.960 | 176,881 | -0.05(-1.66%) |
May 04, 2015 | 3.040 | 3.120 | 2.970 | 3.010 | 161,783 | -0.02(-0.66%) |