Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.360 | 3.418 | 3.260 | 3.370 | 2,143 | -0.02(-0.55%) |
Jul 30, 2015 | 3.360 | 3.388 | 3.360 | 3.388 | 381 | -0.07(-2.05%) |
Jul 28, 2015 | 3.568 | 3.459 | 3.459 | 3.459 | 88 | +0.01(+0.29%) |
Jul 27, 2015 | 3.384 | 3.449 | 3.360 | 3.449 | 2,057 | +0.08(+2.36%) |
Jul 24, 2015 | 3.361 | 3.377 | 3.360 | 3.370 | 2,549 | -0.04(-1.10%) |
Jul 23, 2015 | 3.407 | 3.407 | 3.407 | 3.407 | 769 | -0.03(-0.92%) |
Jul 22, 2015 | 3.439 | 3.439 | 3.439 | 3.439 | 734 | +0.07(+2.05%) |
Jul 21, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 239 | -0.04(-1.16%) |
Jul 20, 2015 | 3.419 | 3.483 | 3.370 | 3.409 | 4,928 | +0.00(+0.00%) |
Jul 17, 2015 | 3.459 | 3.459 | 3.409 | 3.409 | 2,128 | -0.05(-1.43%) |
Jul 16, 2015 | 3.498 | 3.498 | 3.459 | 3.459 | 409 | -0.02(-0.57%) |
Jul 15, 2015 | 3.488 | 3.488 | 3.478 | 3.478 | 1,247 | -0.08(-2.22%) |
Jul 13, 2015 | 3.459 | 3.557 | 3.557 | 3.557 | 1,801 | +0.07(+1.98%) |
Jul 10, 2015 | 3.478 | 3.488 | 3.478 | 3.488 | 475 | +0.03(+0.86%) |
Jul 09, 2015 | 3.419 | 3.459 | 3.399 | 3.459 | 5,078 | +0.06(+1.74%) |
Jul 08, 2015 | 3.459 | 3.557 | 3.399 | 3.399 | 4,063 | -0.06(-1.71%) |
Jul 07, 2015 | 3.498 | 3.538 | 3.449 | 3.459 | 1,640 | -0.04(-1.13%) |
Jul 06, 2015 | 3.508 | 3.656 | 3.498 | 3.498 | 2,492 | -0.01(-0.28%) |
Jul 02, 2015 | 3.646 | 3.508 | 3.508 | 3.508 | 809 | +0.11(+3.20%) |
Jul 01, 2015 | 3.399 | 3.399 | 3.399 | 3.399 | 336 | +0.00(+0.00%) |
Jun 30, 2015 | 3.399 | 3.459 | 3.399 | 3.399 | 13,091 | -0.01(-0.29%) |
Jun 29, 2015 | 3.459 | 3.459 | 3.409 | 3.409 | 1,517 | +0.01(+0.29%) |
Jun 26, 2015 | 3.556 | 3.557 | 3.399 | 3.399 | 2,576 | -0.04(-1.15%) |
Jun 25, 2015 | 3.706 | 3.706 | 3.439 | 3.439 | 2,998 | -0.09(-2.52%) |
Jun 24, 2015 | 3.399 | 3.635 | 3.399 | 3.528 | 1,801 | +0.09(+2.59%) |
Jun 23, 2015 | 3.587 | 3.587 | 3.439 | 3.439 | 11,315 | -0.03(-0.85%) |
Jun 22, 2015 | 3.370 | 3.468 | 3.370 | 3.468 | 2,559 | -0.05(-1.40%) |
Jun 19, 2015 | 3.407 | 3.518 | 3.399 | 3.518 | 6,478 | +0.12(+3.49%) |
Jun 18, 2015 | 3.508 | 3.508 | 3.399 | 3.399 | 2,708 | -0.03(-0.86%) |
Jun 17, 2015 | 3.459 | 3.459 | 3.380 | 3.429 | 5,568 | -0.03(-0.86%) |
Jun 16, 2015 | 3.477 | 3.508 | 3.419 | 3.459 | 7,657 | +0.02(+0.57%) |
Jun 15, 2015 | 3.528 | 3.528 | 3.380 | 3.439 | 9,397 | -0.20(-5.43%) |
Jun 12, 2015 | 3.745 | 3.745 | 3.340 | 3.636 | 22,096 | -0.36(-8.91%) |
Jun 11, 2015 | 3.880 | 3.992 | 3.880 | 3.992 | 1,362 | +0.10(+2.54%) |
Jun 10, 2015 | 3.893 | 3.893 | 3.874 | 3.893 | 3,444 | +0.11(+2.85%) |
Jun 09, 2015 | 3.784 | 3.883 | 3.784 | 3.786 | 1,623 | -0.10(-2.66%) |
Jun 08, 2015 | 3.804 | 3.889 | 3.795 | 3.889 | 1,440 | -0.00(-0.11%) |
Jun 05, 2015 | 4.002 | 4.002 | 3.882 | 3.893 | 4,185 | -0.08(-1.99%) |
Jun 04, 2015 | 3.903 | 4.002 | 3.903 | 3.972 | 3,791 | +0.07(+1.77%) |
Jun 03, 2015 | 3.943 | 3.943 | 3.903 | 3.903 | 560 | -0.04(-1.00%) |
Jun 02, 2015 | 3.943 | 3.943 | 3.943 | 3.943 | 344 | +0.02(+0.50%) |
Jun 01, 2015 | 3.914 | 3.923 | 3.914 | 3.923 | 323 | +0.01(+0.15%) |
May 29, 2015 | 3.943 | 3.953 | 3.903 | 3.917 | 1,322 | -0.01(-0.15%) |
May 27, 2015 | 3.992 | 3.923 | 3.923 | 3.923 | 141 | -0.07(-1.73%) |
May 26, 2015 | 3.992 | 3.992 | 3.992 | 3.992 | 638 | +0.03(+0.75%) |
May 22, 2015 | 3.923 | 3.963 | 3.963 | 3.963 | 303 | +0.01(+0.25%) |
May 21, 2015 | 3.903 | 3.953 | 3.903 | 3.953 | 354 | +0.04(+1.01%) |
May 20, 2015 | 3.913 | 3.963 | 3.913 | 3.913 | 1,756 | +0.00(+0.00%) |
May 19, 2015 | 3.834 | 3.963 | 3.834 | 3.913 | 3,591 | +0.05(+1.28%) |
May 18, 2015 | 3.998 | 3.998 | 3.864 | 3.864 | 5,326 | -0.12(-3.12%) |
May 15, 2015 | 4.011 | 4.022 | 3.982 | 3.988 | 4,354 | +0.01(+0.15%) |
May 13, 2015 | 3.982 | 3.982 | 3.982 | 3.982 | 51 | +0.00(+0.00%) |
May 12, 2015 | 4.002 | 4.002 | 3.982 | 3.982 | 1,062 | -0.02(-0.49%) |
May 11, 2015 | 3.982 | 4.029 | 3.982 | 4.002 | 451 | +0.02(+0.50%) |
May 08, 2015 | 3.982 | 4.081 | 3.982 | 3.982 | 17,850 | +0.00(+0.00%) |
May 07, 2015 | 4.000 | 4.000 | 3.982 | 3.982 | 252 | +0.00(+0.00%) |
May 06, 2015 | 4.012 | 4.012 | 3.982 | 3.982 | 1,854 | -0.01(-0.25%) |
May 05, 2015 | 3.992 | 3.992 | 3.992 | 3.992 | 310 | +0.00(+0.00%) |
May 04, 2015 | 4.071 | 4.081 | 3.982 | 3.992 | 4,315 | -0.05(-1.22%) |