Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.780 | 3.780 | 3.520 | 3.700 | 12,284 | -0.02(-0.54%) |
Jul 30, 2015 | 3.700 | 3.780 | 3.600 | 3.720 | 16,150 | +0.03(+0.81%) |
Jul 29, 2015 | 3.650 | 3.750 | 3.600 | 3.690 | 71,860 | -0.01(-0.27%) |
Jul 28, 2015 | 3.550 | 3.720 | 3.550 | 3.700 | 43,031 | +0.10(+2.78%) |
Jul 27, 2015 | 3.600 | 3.600 | 3.410 | 3.600 | 228,431 | -0.05(-1.37%) |
Jul 24, 2015 | 3.500 | 3.650 | 3.460 | 3.650 | 173,588 | +0.14(+3.99%) |
Jul 23, 2015 | 3.440 | 3.590 | 3.350 | 3.510 | 10,307 | +0.05(+1.45%) |
Jul 22, 2015 | 3.410 | 3.490 | 3.410 | 3.460 | 11,127 | +0.00(+0.00%) |
Jul 21, 2015 | 3.490 | 3.530 | 3.340 | 3.460 | 37,289 | -0.09(-2.54%) |
Jul 20, 2015 | 3.530 | 3.550 | 3.450 | 3.550 | 22,128 | -0.03(-0.84%) |
Jul 17, 2015 | 3.600 | 3.600 | 3.510 | 3.580 | 16,424 | -0.02(-0.56%) |
Jul 16, 2015 | 3.530 | 3.600 | 3.500 | 3.600 | 68,054 | +0.09(+2.56%) |
Jul 15, 2015 | 3.586 | 3.600 | 3.492 | 3.510 | 5,454 | -0.07(-1.96%) |
Jul 14, 2015 | 3.590 | 3.600 | 3.490 | 3.580 | 17,719 | +0.01(+0.28%) |
Jul 13, 2015 | 3.220 | 3.600 | 3.220 | 3.570 | 180,146 | +0.21(+6.25%) |
Jul 10, 2015 | 3.480 | 3.480 | 3.280 | 3.360 | 9,252 | -0.12(-3.45%) |
Jul 09, 2015 | 3.570 | 3.581 | 3.430 | 3.480 | 14,573 | -0.10(-2.79%) |
Jul 08, 2015 | 3.580 | 3.600 | 3.430 | 3.580 | 65,628 | +0.00(+0.00%) |
Jul 07, 2015 | 3.200 | 3.600 | 3.200 | 3.580 | 217,450 | +0.35(+10.84%) |
Jul 06, 2015 | 3.230 | 3.300 | 3.160 | 3.230 | 15,178 | +0.02(+0.62%) |
Jul 02, 2015 | 3.110 | 3.210 | 3.210 | 3.210 | 1,185,800 | -0.05(-1.53%) |
Jul 01, 2015 | 3.050 | 3.390 | 3.000 | 3.260 | 33,877 | +0.24(+7.95%) |
Jun 30, 2015 | 3.110 | 3.110 | 2.990 | 3.020 | 38,390 | +0.01(+0.33%) |
Jun 29, 2015 | 3.180 | 3.200 | 3.010 | 3.010 | 40,959 | -0.21(-6.52%) |
Jun 26, 2015 | 3.180 | 3.250 | 3.180 | 3.220 | 6,658 | +0.01(+0.31%) |
Jun 25, 2015 | 3.300 | 3.301 | 3.200 | 3.210 | 24,269 | -0.03(-0.93%) |
Jun 24, 2015 | 3.250 | 3.379 | 3.240 | 3.240 | 36,149 | -0.05(-1.52%) |
Jun 23, 2015 | 3.410 | 3.420 | 3.265 | 3.290 | 104,098 | -0.17(-4.92%) |
Jun 22, 2015 | 3.480 | 3.490 | 3.400 | 3.460 | 24,726 | +0.01(+0.29%) |
Jun 19, 2015 | 3.490 | 3.540 | 3.400 | 3.450 | 29,144 | +0.01(+0.36%) |
Jun 18, 2015 | 3.580 | 3.580 | 3.438 | 3.438 | 22,433 | -0.06(-1.79%) |
Jun 17, 2015 | 3.410 | 3.500 | 3.363 | 3.500 | 22,890 | +0.12(+3.55%) |
Jun 16, 2015 | 3.400 | 3.410 | 3.340 | 3.380 | 12,243 | -0.03(-0.88%) |
Jun 15, 2015 | 3.337 | 3.450 | 3.337 | 3.410 | 7,943 | +0.04(+1.19%) |
Jun 12, 2015 | 3.360 | 3.440 | 3.340 | 3.370 | 19,205 | -0.03(-0.88%) |
Jun 11, 2015 | 3.410 | 3.411 | 3.320 | 3.400 | 53,400 | -0.04(-1.16%) |
Jun 10, 2015 | 3.520 | 3.529 | 3.400 | 3.440 | 32,437 | -0.05(-1.43%) |
Jun 09, 2015 | 3.490 | 3.544 | 3.480 | 3.490 | 9,159 | -0.04(-1.13%) |
Jun 08, 2015 | 3.460 | 3.544 | 3.439 | 3.530 | 32,874 | +0.04(+1.14%) |
Jun 05, 2015 | 3.540 | 3.556 | 3.460 | 3.490 | 29,220 | -0.03(-0.85%) |
Jun 04, 2015 | 3.410 | 3.540 | 3.400 | 3.520 | 19,634 | +0.09(+2.62%) |
Jun 03, 2015 | 3.450 | 3.500 | 3.330 | 3.430 | 55,753 | -0.06(-1.72%) |
Jun 02, 2015 | 3.540 | 3.600 | 3.480 | 3.490 | 27,936 | -0.03(-0.85%) |
Jun 01, 2015 | 3.570 | 3.570 | 3.480 | 3.520 | 12,945 | +0.01(+0.28%) |
May 29, 2015 | 3.530 | 3.600 | 3.450 | 3.510 | 53,167 | -0.02(-0.57%) |
May 28, 2015 | 3.620 | 3.620 | 3.500 | 3.530 | 8,284 | -0.07(-1.94%) |
May 27, 2015 | 3.540 | 3.640 | 3.540 | 3.600 | 10,376 | +0.03(+0.84%) |
May 26, 2015 | 3.470 | 3.570 | 3.450 | 3.570 | 16,839 | -0.02(-0.56%) |
May 22, 2015 | 3.580 | 3.590 | 3.590 | 3.590 | 12,600 | -0.02(-0.55%) |
May 21, 2015 | 3.620 | 3.630 | 3.440 | 3.610 | 82,926 | +0.01(+0.28%) |
May 20, 2015 | 3.730 | 3.745 | 3.550 | 3.600 | 49,799 | -0.07(-1.99%) |
May 19, 2015 | 3.840 | 3.849 | 3.600 | 3.673 | 131,420 | -0.17(-4.34%) |
May 18, 2015 | 3.950 | 4.090 | 3.760 | 3.840 | 82,730 | -0.05(-1.29%) |
May 15, 2015 | 4.000 | 4.370 | 3.750 | 3.890 | 82,879 | -0.11(-2.75%) |
May 14, 2015 | 3.940 | 4.310 | 3.920 | 4.000 | 98,343 | +0.13(+3.36%) |
May 13, 2015 | 3.750 | 3.930 | 3.750 | 3.870 | 44,853 | +0.12(+3.20%) |
May 12, 2015 | 3.770 | 3.900 | 3.720 | 3.750 | 33,539 | -0.07(-1.83%) |
May 11, 2015 | 3.910 | 4.049 | 3.780 | 3.820 | 31,854 | -0.12(-3.05%) |
May 08, 2015 | 3.810 | 4.050 | 3.790 | 3.940 | 133,968 | +0.19(+5.07%) |
May 07, 2015 | 3.610 | 3.859 | 3.510 | 3.750 | 25,084 | +0.10(+2.74%) |
May 06, 2015 | 3.800 | 3.800 | 3.580 | 3.650 | 42,472 | -0.20(-5.19%) |
May 05, 2015 | 4.010 | 4.010 | 3.760 | 3.850 | 14,145 | -0.11(-2.78%) |
May 04, 2015 | 3.710 | 4.190 | 3.710 | 3.960 | 78,947 | +0.25(+6.74%) |