Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.568 | 3.574 | 3.534 | 3.547 | 5,741,052 | -0.10(-2.77%) |
Jul 30, 2015 | 3.662 | 3.662 | 3.635 | 3.649 | 1,727,578 | +0.01(+0.19%) |
Jul 29, 2015 | 3.642 | 3.655 | 3.634 | 3.642 | 1,487,985 | +0.01(+0.37%) |
Jul 28, 2015 | 3.615 | 3.628 | 3.608 | 3.628 | 2,763,252 | +0.03(+0.94%) |
Jul 27, 2015 | 3.588 | 3.605 | 3.581 | 3.595 | 16,481,700 | +0.02(+0.57%) |
Jul 24, 2015 | 3.608 | 3.622 | 3.568 | 3.574 | 1,923,115 | -0.04(-1.12%) |
Jul 23, 2015 | 3.676 | 3.682 | 3.601 | 3.615 | 7,948,678 | -0.09(-2.37%) |
Jul 22, 2015 | 3.682 | 3.709 | 3.676 | 3.703 | 1,411,152 | +0.01(+0.37%) |
Jul 21, 2015 | 3.723 | 3.723 | 3.682 | 3.689 | 2,169,895 | -0.04(-1.09%) |
Jul 20, 2015 | 3.703 | 3.736 | 3.689 | 3.730 | 5,132,762 | +0.02(+0.55%) |
Jul 17, 2015 | 3.682 | 3.716 | 3.682 | 3.709 | 1,995,346 | +0.03(+0.92%) |
Jul 16, 2015 | 3.642 | 3.676 | 3.642 | 3.676 | 1,933,091 | +0.05(+1.30%) |
Jul 15, 2015 | 3.622 | 3.642 | 3.615 | 3.628 | 2,658,428 | -0.01(-0.19%) |
Jul 14, 2015 | 3.608 | 3.642 | 3.601 | 3.635 | 1,580,746 | +0.05(+1.32%) |
Jul 13, 2015 | 3.595 | 3.608 | 3.574 | 3.588 | 3,035,488 | +0.03(+0.76%) |
Jul 10, 2015 | 3.554 | 3.561 | 3.534 | 3.561 | 4,421,180 | +0.08(+2.33%) |
Jul 09, 2015 | 3.494 | 3.507 | 3.473 | 3.480 | 1,966,930 | +0.07(+1.98%) |
Jul 08, 2015 | 3.467 | 3.467 | 3.406 | 3.413 | 3,213,362 | -0.16(-4.35%) |
Jul 07, 2015 | 3.561 | 3.581 | 3.507 | 3.568 | 3,148,715 | -0.01(-0.19%) |
Jul 06, 2015 | 3.561 | 3.574 | 3.547 | 3.574 | 1,722,098 | -0.07(-2.03%) |
Jul 02, 2015 | 3.662 | 3.649 | 3.649 | 3.649 | 1,085,523 | -0.03(-0.92%) |
Jul 01, 2015 | 3.676 | 3.703 | 3.655 | 3.682 | 1,770,832 | +0.02(+0.55%) |
Jun 30, 2015 | 3.676 | 3.682 | 3.622 | 3.662 | 3,163,647 | +0.03(+0.93%) |
Jun 29, 2015 | 3.676 | 3.696 | 3.622 | 3.628 | 3,244,922 | -0.09(-2.54%) |
Jun 26, 2015 | 3.723 | 3.743 | 3.709 | 3.723 | 1,628,098 | -0.02(-0.54%) |
Jun 25, 2015 | 3.750 | 3.757 | 3.730 | 3.743 | 2,115,421 | +0.03(+0.73%) |
Jun 24, 2015 | 3.730 | 3.736 | 3.703 | 3.716 | 1,955,304 | -0.01(-0.18%) |
Jun 23, 2015 | 3.723 | 3.736 | 3.709 | 3.723 | 1,705,045 | -0.01(-0.18%) |
Jun 22, 2015 | 3.743 | 3.750 | 3.723 | 3.730 | 2,665,200 | +0.01(+0.36%) |
Jun 19, 2015 | 3.723 | 3.743 | 3.709 | 3.716 | 2,594,482 | +0.01(+0.18%) |
Jun 18, 2015 | 3.696 | 3.716 | 3.696 | 3.709 | 1,858,104 | +0.01(+0.37%) |
Jun 17, 2015 | 3.696 | 3.709 | 3.669 | 3.696 | 2,789,019 | +0.04(+1.11%) |
Jun 16, 2015 | 3.642 | 3.669 | 3.635 | 3.655 | 3,952,404 | -0.01(-0.37%) |
Jun 15, 2015 | 3.642 | 3.676 | 3.628 | 3.669 | 2,165,263 | -0.01(-0.18%) |
Jun 12, 2015 | 3.655 | 3.703 | 3.642 | 3.676 | 3,803,618 | -0.01(-0.37%) |
Jun 11, 2015 | 3.676 | 3.696 | 3.642 | 3.689 | 13,449,215 | +0.01(+0.37%) |
Jun 10, 2015 | 3.635 | 3.696 | 3.628 | 3.676 | 4,229,793 | +0.05(+1.49%) |
Jun 09, 2015 | 3.601 | 3.628 | 3.574 | 3.622 | 2,911,180 | +0.03(+0.75%) |
Jun 08, 2015 | 3.615 | 3.615 | 3.581 | 3.595 | 2,504,660 | -0.03(-0.74%) |
Jun 05, 2015 | 3.595 | 3.622 | 3.581 | 3.622 | 3,222,012 | -0.02(-0.56%) |
Jun 04, 2015 | 3.669 | 3.676 | 3.628 | 3.642 | 2,298,701 | -0.06(-1.64%) |
Jun 03, 2015 | 3.689 | 3.723 | 3.686 | 3.703 | 4,974,562 | +0.01(+0.18%) |
Jun 02, 2015 | 3.682 | 3.709 | 3.682 | 3.696 | 2,049,653 | +0.03(+0.74%) |
Jun 01, 2015 | 3.669 | 3.682 | 3.642 | 3.669 | 2,496,986 | +0.01(+0.37%) |
May 29, 2015 | 3.662 | 3.676 | 3.622 | 3.655 | 1,671,606 | +0.01(+0.18%) |
May 28, 2015 | 3.628 | 3.649 | 3.615 | 3.649 | 1,527,686 | +0.01(+0.19%) |
May 27, 2015 | 3.628 | 3.655 | 3.622 | 3.642 | 1,887,344 | +0.01(+0.19%) |
May 26, 2015 | 3.649 | 3.655 | 3.615 | 3.635 | 2,145,048 | -0.06(-1.64%) |
May 22, 2015 | 3.716 | 3.696 | 3.696 | 3.696 | 1,251,888 | -0.03(-0.90%) |
May 21, 2015 | 3.723 | 3.743 | 3.716 | 3.730 | 2,587,326 | +0.03(+0.73%) |
May 20, 2015 | 3.689 | 3.709 | 3.685 | 3.703 | 3,129,361 | +0.01(+0.37%) |
May 19, 2015 | 3.703 | 3.716 | 3.689 | 3.689 | 7,282,750 | -0.04(-1.09%) |
May 18, 2015 | 3.743 | 3.757 | 3.730 | 3.730 | 3,972,923 | -0.07(-1.78%) |
May 15, 2015 | 3.790 | 3.807 | 3.777 | 3.797 | 3,494,278 | -0.01(-0.18%) |
May 14, 2015 | 3.797 | 3.810 | 3.777 | 3.804 | 9,002,656 | +0.02(+0.53%) |
May 13, 2015 | 3.743 | 3.790 | 3.709 | 3.784 | 4,208,793 | +0.07(+2.00%) |
May 12, 2015 | 3.699 | 3.709 | 3.689 | 3.709 | 3,542,448 | +0.05(+1.48%) |
May 11, 2015 | 3.655 | 3.682 | 3.655 | 3.655 | 3,146,820 | +0.01(+0.18%) |
May 08, 2015 | 3.662 | 3.669 | 3.615 | 3.649 | 7,900,601 | +0.24(+6.92%) |
May 07, 2015 | 3.413 | 3.426 | 3.382 | 3.413 | 3,458,651 | -0.01(-0.39%) |
May 06, 2015 | 3.446 | 3.453 | 3.419 | 3.426 | 9,026,444 | -0.02(-0.59%) |
May 05, 2015 | 3.426 | 3.443 | 3.406 | 3.446 | 16,535,490 | -0.01(-0.20%) |
May 04, 2015 | 3.426 | 3.456 | 3.426 | 3.453 | 2,745,935 | +0.03(+0.79%) |