Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.560 | 3.680 | 3.457 | 3.620 | 111,450 | +0.11(+3.13%) |
Jul 30, 2015 | 3.580 | 3.610 | 3.450 | 3.510 | 93,635 | -0.05(-1.40%) |
Jul 29, 2015 | 3.410 | 3.580 | 3.410 | 3.560 | 125,659 | +0.12(+3.49%) |
Jul 28, 2015 | 3.400 | 3.510 | 3.280 | 3.440 | 254,990 | +0.01(+0.29%) |
Jul 27, 2015 | 3.640 | 3.760 | 3.390 | 3.430 | 410,239 | -0.33(-8.78%) |
Jul 24, 2015 | 4.070 | 4.230 | 3.680 | 3.760 | 1,434,569 | -0.08(-2.08%) |
Jul 23, 2015 | 3.990 | 4.000 | 3.800 | 3.840 | 315,239 | -0.11(-2.78%) |
Jul 22, 2015 | 3.980 | 4.000 | 3.900 | 3.950 | 250,293 | -0.03(-0.75%) |
Jul 21, 2015 | 3.950 | 4.000 | 3.920 | 3.980 | 230,018 | +0.07(+1.79%) |
Jul 20, 2015 | 3.850 | 3.920 | 3.800 | 3.910 | 138,344 | +0.08(+2.09%) |
Jul 17, 2015 | 3.830 | 3.850 | 3.790 | 3.830 | 47,321 | +0.00(+0.00%) |
Jul 16, 2015 | 3.770 | 3.850 | 3.740 | 3.830 | 32,670 | +0.06(+1.59%) |
Jul 15, 2015 | 3.800 | 3.800 | 3.690 | 3.770 | 57,400 | -0.06(-1.57%) |
Jul 14, 2015 | 3.730 | 3.850 | 3.730 | 3.830 | 47,557 | +0.08(+2.13%) |
Jul 13, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 58,740 | +0.02(+0.54%) |
Jul 10, 2015 | 3.700 | 3.750 | 3.570 | 3.730 | 144,328 | +0.08(+2.19%) |
Jul 09, 2015 | 3.600 | 3.650 | 3.600 | 3.650 | 75,650 | +0.10(+2.82%) |
Jul 08, 2015 | 3.700 | 3.780 | 3.550 | 3.550 | 92,452 | -0.15(-4.05%) |
Jul 07, 2015 | 3.610 | 3.700 | 3.470 | 3.700 | 177,546 | +0.09(+2.49%) |
Jul 06, 2015 | 3.560 | 3.650 | 3.560 | 3.610 | 89,636 | -0.06(-1.63%) |
Jul 02, 2015 | 3.640 | 3.670 | 3.670 | 3.670 | 78,800 | +0.00(+0.00%) |
Jul 01, 2015 | 3.790 | 3.820 | 3.530 | 3.670 | 213,532 | -0.12(-3.17%) |
Jun 30, 2015 | 3.790 | 3.890 | 3.760 | 3.790 | 141,992 | -0.02(-0.39%) |
Jun 29, 2015 | 4.000 | 4.050 | 3.780 | 3.805 | 261,228 | -0.19(-4.64%) |
Jun 26, 2015 | 3.960 | 3.990 | 3.860 | 3.990 | 237,250 | +0.04(+1.01%) |
Jun 25, 2015 | 3.910 | 3.960 | 3.870 | 3.950 | 169,643 | +0.01(+0.25%) |
Jun 24, 2015 | 3.920 | 3.940 | 3.730 | 3.940 | 228,596 | +0.05(+1.29%) |
Jun 23, 2015 | 3.970 | 4.010 | 3.870 | 3.890 | 695,260 | -0.08(-2.02%) |
Jun 22, 2015 | 3.920 | 3.980 | 3.810 | 3.970 | 407,558 | +0.11(+2.85%) |
Jun 19, 2015 | 3.880 | 3.880 | 3.810 | 3.860 | 104,915 | +0.01(+0.26%) |
Jun 18, 2015 | 3.790 | 3.850 | 3.770 | 3.850 | 83,969 | +0.03(+0.79%) |
Jun 17, 2015 | 3.840 | 3.870 | 3.800 | 3.820 | 84,422 | -0.01(-0.26%) |
Jun 16, 2015 | 3.820 | 3.870 | 3.760 | 3.830 | 54,496 | -0.01(-0.26%) |
Jun 15, 2015 | 3.750 | 3.890 | 3.741 | 3.840 | 160,991 | -0.01(-0.26%) |
Jun 12, 2015 | 3.910 | 3.910 | 3.760 | 3.850 | 177,797 | -0.04(-1.03%) |
Jun 11, 2015 | 3.980 | 3.980 | 3.870 | 3.890 | 218,996 | -0.08(-2.02%) |
Jun 10, 2015 | 3.950 | 4.000 | 3.830 | 3.970 | 269,825 | +0.02(+0.51%) |
Jun 09, 2015 | 3.920 | 4.010 | 3.770 | 3.950 | 419,583 | +0.03(+0.77%) |
Jun 08, 2015 | 3.810 | 3.920 | 3.800 | 3.920 | 269,913 | +0.14(+3.70%) |
Jun 05, 2015 | 3.750 | 3.800 | 3.620 | 3.780 | 154,434 | +0.05(+1.34%) |
Jun 04, 2015 | 3.720 | 3.850 | 3.590 | 3.730 | 381,874 | +0.01(+0.27%) |
Jun 03, 2015 | 3.620 | 3.750 | 3.620 | 3.720 | 304,080 | +0.11(+3.05%) |
Jun 02, 2015 | 3.400 | 3.680 | 3.390 | 3.610 | 452,552 | +0.22(+6.49%) |
Jun 01, 2015 | 3.370 | 3.420 | 3.330 | 3.390 | 130,207 | +0.09(+2.73%) |
May 29, 2015 | 3.250 | 3.360 | 3.210 | 3.300 | 242,336 | +0.01(+0.46%) |
May 28, 2015 | 3.230 | 3.290 | 3.190 | 3.285 | 106,957 | +0.08(+2.34%) |
May 27, 2015 | 3.250 | 3.270 | 3.180 | 3.210 | 66,002 | +0.00(+0.00%) |
May 26, 2015 | 3.210 | 3.250 | 3.190 | 3.210 | 79,584 | -0.03(-0.93%) |
May 22, 2015 | 3.250 | 3.240 | 3.240 | 3.240 | 78,400 | -0.04(-1.22%) |
May 21, 2015 | 3.250 | 3.300 | 3.220 | 3.280 | 35,067 | +0.00(+0.00%) |
May 20, 2015 | 3.280 | 3.300 | 3.220 | 3.280 | 141,300 | -0.02(-0.61%) |
May 19, 2015 | 3.260 | 3.300 | 3.200 | 3.300 | 79,030 | +0.01(+0.30%) |
May 18, 2015 | 3.240 | 3.300 | 3.211 | 3.290 | 101,979 | +0.05(+1.54%) |
May 15, 2015 | 3.180 | 3.250 | 3.160 | 3.240 | 119,733 | +0.06(+1.89%) |
May 14, 2015 | 3.180 | 3.200 | 3.074 | 3.180 | 113,981 | +0.01(+0.32%) |
May 13, 2015 | 3.130 | 3.190 | 3.040 | 3.170 | 147,920 | +0.00(+0.00%) |
May 12, 2015 | 3.160 | 3.200 | 3.130 | 3.170 | 69,066 | +0.02(+0.79%) |
May 11, 2015 | 3.140 | 3.230 | 3.120 | 3.145 | 169,320 | +0.04(+1.13%) |
May 08, 2015 | 3.070 | 3.150 | 3.050 | 3.110 | 129,350 | +0.07(+2.30%) |
May 07, 2015 | 3.070 | 3.070 | 3.030 | 3.040 | 96,298 | -0.01(-0.33%) |
May 06, 2015 | 3.050 | 3.090 | 3.030 | 3.050 | 103,028 | -0.02(-0.65%) |
May 05, 2015 | 3.130 | 3.170 | 3.000 | 3.070 | 194,670 | -0.06(-1.92%) |
May 04, 2015 | 3.350 | 3.350 | 3.080 | 3.130 | 263,617 | -0.19(-5.72%) |