Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.446 | 3.607 | 3.446 | 3.514 | 44,056 | +0.07(+1.98%) |
Jul 30, 2015 | 3.437 | 3.505 | 3.412 | 3.446 | 22,973 | +0.02(+0.50%) |
Jul 29, 2015 | 3.403 | 3.539 | 3.361 | 3.429 | 19,850 | +0.06(+1.77%) |
Jul 28, 2015 | 3.199 | 3.412 | 3.122 | 3.369 | 29,421 | +0.15(+4.76%) |
Jul 27, 2015 | 3.335 | 3.412 | 3.182 | 3.216 | 108,621 | -0.18(-5.26%) |
Jul 24, 2015 | 3.386 | 3.505 | 3.378 | 3.395 | 56,903 | -0.01(-0.25%) |
Jul 23, 2015 | 3.420 | 3.471 | 3.344 | 3.403 | 38,769 | -0.07(-1.96%) |
Jul 22, 2015 | 3.488 | 3.701 | 3.386 | 3.471 | 359,893 | -0.03(-0.73%) |
Jul 21, 2015 | 3.403 | 3.531 | 3.369 | 3.497 | 37,336 | +0.12(+3.53%) |
Jul 20, 2015 | 3.488 | 3.488 | 3.276 | 3.378 | 68,966 | -0.12(-3.41%) |
Jul 17, 2015 | 3.667 | 3.718 | 3.420 | 3.497 | 295,887 | -0.20(-5.30%) |
Jul 16, 2015 | 3.633 | 3.726 | 3.548 | 3.692 | 49,595 | +0.04(+1.17%) |
Jul 15, 2015 | 3.565 | 3.658 | 3.505 | 3.650 | 41,752 | -0.02(-0.46%) |
Jul 14, 2015 | 3.650 | 3.803 | 3.497 | 3.667 | 70,057 | +0.01(+0.23%) |
Jul 13, 2015 | 3.505 | 3.692 | 3.437 | 3.658 | 65,779 | +0.14(+3.86%) |
Jul 10, 2015 | 3.548 | 3.565 | 3.437 | 3.522 | 42,389 | -0.03(-0.72%) |
Jul 09, 2015 | 3.412 | 3.607 | 3.361 | 3.548 | 37,359 | +0.17(+5.04%) |
Jul 08, 2015 | 3.582 | 3.616 | 3.352 | 3.378 | 61,615 | -0.18(-5.02%) |
Jul 07, 2015 | 3.403 | 3.633 | 3.361 | 3.556 | 98,382 | +0.13(+3.72%) |
Jul 06, 2015 | 3.327 | 3.471 | 3.242 | 3.429 | 114,830 | +0.07(+2.03%) |
Jul 02, 2015 | 3.301 | 3.361 | 3.361 | 3.361 | 90,268 | +0.04(+1.28%) |
Jul 01, 2015 | 3.522 | 3.586 | 3.318 | 3.318 | 149,047 | -0.25(-6.92%) |
Jun 30, 2015 | 3.744 | 3.871 | 3.565 | 3.565 | 152,184 | -0.20(-5.42%) |
Jun 29, 2015 | 3.829 | 4.160 | 3.752 | 3.769 | 109,969 | -0.14(-3.70%) |
Jun 26, 2015 | 3.948 | 3.999 | 3.854 | 3.914 | 2,111,892 | -0.05(-1.29%) |
Jun 25, 2015 | 3.931 | 3.990 | 3.880 | 3.965 | 75,020 | +0.02(+0.43%) |
Jun 24, 2015 | 4.050 | 4.165 | 3.939 | 3.948 | 87,668 | -0.14(-3.53%) |
Jun 23, 2015 | 3.829 | 4.101 | 3.795 | 4.092 | 130,848 | +0.25(+6.42%) |
Jun 22, 2015 | 3.897 | 3.914 | 3.778 | 3.846 | 85,515 | -0.09(-2.38%) |
Jun 19, 2015 | 3.948 | 3.956 | 3.710 | 3.939 | 107,990 | -0.02(-0.43%) |
Jun 18, 2015 | 3.965 | 4.024 | 3.931 | 3.956 | 80,375 | -0.01(-0.21%) |
Jun 17, 2015 | 3.922 | 4.067 | 3.837 | 3.965 | 99,525 | +0.00(+0.00%) |
Jun 16, 2015 | 4.203 | 4.203 | 3.875 | 3.965 | 229,120 | -0.36(-8.27%) |
Jun 15, 2015 | 4.348 | 4.424 | 4.254 | 4.322 | 43,308 | -0.09(-2.12%) |
Jun 12, 2015 | 4.262 | 4.450 | 4.228 | 4.416 | 77,965 | +0.16(+3.80%) |
Jun 11, 2015 | 4.220 | 4.390 | 4.220 | 4.254 | 50,891 | -0.06(-1.38%) |
Jun 10, 2015 | 4.288 | 4.388 | 4.228 | 4.314 | 174,213 | +0.09(+2.01%) |
Jun 09, 2015 | 4.382 | 4.410 | 4.203 | 4.228 | 68,145 | -0.03(-0.60%) |
Jun 08, 2015 | 4.526 | 4.645 | 4.254 | 4.254 | 73,934 | -0.21(-4.76%) |
Jun 05, 2015 | 4.211 | 4.531 | 4.211 | 4.467 | 83,924 | +0.23(+5.42%) |
Jun 04, 2015 | 4.399 | 4.399 | 4.118 | 4.237 | 173,712 | +0.00(+0.00%) |
Jun 03, 2015 | 3.565 | 4.416 | 3.565 | 4.237 | 638,544 | +0.62(+17.18%) |
Jun 02, 2015 | 3.565 | 3.812 | 3.565 | 3.616 | 134,187 | -0.01(-0.23%) |
Jun 01, 2015 | 3.590 | 3.644 | 3.437 | 3.624 | 141,790 | +0.09(+2.65%) |
May 29, 2015 | 3.531 | 3.624 | 3.531 | 3.531 | 39,531 | -0.03(-0.95%) |
May 28, 2015 | 3.556 | 3.705 | 3.437 | 3.565 | 42,469 | -0.03(-0.95%) |
May 27, 2015 | 3.616 | 3.633 | 3.548 | 3.599 | 25,245 | -0.02(-0.47%) |
May 26, 2015 | 3.803 | 3.803 | 3.616 | 3.616 | 51,039 | -0.24(-6.18%) |
May 22, 2015 | 3.854 | 3.854 | 3.854 | 3.854 | 45,839 | -0.04(-1.09%) |
May 21, 2015 | 3.948 | 3.990 | 3.829 | 3.897 | 75,088 | -0.02(-0.43%) |
May 20, 2015 | 3.871 | 3.939 | 3.769 | 3.914 | 25,410 | +0.05(+1.32%) |
May 19, 2015 | 3.863 | 3.965 | 3.786 | 3.863 | 80,876 | -0.04(-1.09%) |
May 18, 2015 | 3.905 | 3.965 | 3.837 | 3.905 | 45,348 | +0.00(+0.00%) |
May 15, 2015 | 3.897 | 3.950 | 3.854 | 3.905 | 19,458 | +0.00(+0.00%) |
May 14, 2015 | 3.922 | 3.971 | 3.871 | 3.905 | 17,557 | -0.02(-0.43%) |
May 13, 2015 | 3.931 | 3.939 | 3.854 | 3.922 | 16,146 | -0.02(-0.43%) |
May 12, 2015 | 3.880 | 3.973 | 3.803 | 3.939 | 22,436 | +0.04(+1.09%) |
May 11, 2015 | 3.922 | 3.965 | 3.829 | 3.897 | 152,768 | -0.08(-1.93%) |
May 08, 2015 | 3.999 | 4.016 | 3.880 | 3.973 | 61,005 | +0.03(+0.86%) |
May 07, 2015 | 3.880 | 4.007 | 3.803 | 3.939 | 129,506 | +0.02(+0.43%) |
May 06, 2015 | 3.922 | 3.956 | 3.850 | 3.922 | 68,556 | -0.02(-0.43%) |
May 05, 2015 | 3.965 | 4.016 | 3.905 | 3.939 | 68,127 | -0.03(-0.64%) |
May 04, 2015 | 4.075 | 4.075 | 3.863 | 3.965 | 57,476 | -0.13(-3.12%) |