Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.513 | 3.538 | 3.504 | 3.525 | 177,289 | +0.03(+0.84%) |
Jul 30, 2015 | 3.488 | 3.509 | 3.488 | 3.496 | 184,641 | +0.00(+0.12%) |
Jul 29, 2015 | 3.509 | 3.538 | 3.488 | 3.492 | 289,891 | +0.01(+0.24%) |
Jul 28, 2015 | 3.479 | 3.517 | 3.466 | 3.483 | 298,243 | +0.00(+0.03%) |
Jul 27, 2015 | 3.530 | 3.538 | 3.475 | 3.482 | 422,840 | -0.07(-2.04%) |
Jul 24, 2015 | 3.555 | 3.572 | 3.546 | 3.555 | 257,500 | -0.01(-0.35%) |
Jul 23, 2015 | 3.563 | 3.572 | 3.551 | 3.568 | 319,160 | +0.02(+0.47%) |
Jul 22, 2015 | 3.542 | 3.580 | 3.534 | 3.551 | 264,112 | -0.03(-0.71%) |
Jul 21, 2015 | 3.517 | 3.576 | 3.509 | 3.576 | 364,136 | +0.05(+1.56%) |
Jul 20, 2015 | 3.580 | 3.580 | 3.517 | 3.521 | 661,461 | -0.05(-1.53%) |
Jul 17, 2015 | 3.627 | 3.627 | 3.576 | 3.576 | 339,699 | -0.04(-1.16%) |
Jul 16, 2015 | 3.635 | 3.652 | 3.601 | 3.618 | 282,320 | -0.02(-0.58%) |
Jul 15, 2015 | 3.614 | 3.652 | 3.601 | 3.639 | 307,379 | +0.02(+0.58%) |
Jul 14, 2015 | 3.639 | 3.639 | 3.614 | 3.618 | 329,535 | -0.03(-0.81%) |
Jul 13, 2015 | 3.656 | 3.669 | 3.643 | 3.648 | 202,146 | -0.01(-0.23%) |
Jul 10, 2015 | 3.669 | 3.681 | 3.622 | 3.656 | 267,854 | +0.02(+0.58%) |
Jul 09, 2015 | 3.648 | 3.656 | 3.584 | 3.635 | 426,677 | -0.00(-0.12%) |
Jul 08, 2015 | 3.568 | 3.652 | 3.564 | 3.639 | 573,191 | +0.01(+0.23%) |
Jul 07, 2015 | 3.639 | 3.648 | 3.602 | 3.631 | 322,400 | +0.00(+0.11%) |
Jul 06, 2015 | 3.606 | 3.646 | 3.593 | 3.627 | 297,295 | -0.03(-0.69%) |
Jul 02, 2015 | 3.648 | 3.652 | 3.652 | 3.652 | 322,762 | +0.01(+0.34%) |
Jul 01, 2015 | 3.639 | 3.652 | 3.610 | 3.639 | 371,150 | +0.01(+0.35%) |
Jun 30, 2015 | 3.514 | 3.631 | 3.514 | 3.627 | 442,745 | +0.12(+3.45%) |
Jun 29, 2015 | 3.568 | 3.577 | 3.443 | 3.506 | 966,585 | -0.08(-2.21%) |
Jun 26, 2015 | 3.614 | 3.664 | 3.585 | 3.585 | 380,020 | -0.02(-0.46%) |
Jun 25, 2015 | 3.660 | 3.668 | 3.602 | 3.602 | 337,517 | -0.07(-1.82%) |
Jun 24, 2015 | 3.577 | 3.673 | 3.577 | 3.668 | 418,778 | +0.08(+2.33%) |
Jun 23, 2015 | 3.572 | 3.589 | 3.556 | 3.585 | 392,708 | -0.01(-0.16%) |
Jun 22, 2015 | 3.610 | 3.614 | 3.589 | 3.591 | 459,578 | -0.02(-0.65%) |
Jun 19, 2015 | 3.593 | 3.622 | 3.593 | 3.614 | 242,292 | +0.01(+0.23%) |
Jun 18, 2015 | 3.606 | 3.618 | 3.590 | 3.606 | 313,817 | -0.01(-0.35%) |
Jun 17, 2015 | 3.581 | 3.631 | 3.581 | 3.618 | 404,255 | +0.03(+0.70%) |
Jun 16, 2015 | 3.589 | 3.601 | 3.589 | 3.593 | 269,282 | +0.01(+0.23%) |
Jun 15, 2015 | 3.585 | 3.610 | 3.581 | 3.585 | 549,604 | +0.01(+0.23%) |
Jun 12, 2015 | 3.564 | 3.610 | 3.564 | 3.577 | 392,253 | +0.00(+0.12%) |
Jun 11, 2015 | 3.606 | 3.618 | 3.560 | 3.572 | 604,926 | -0.03(-0.81%) |
Jun 10, 2015 | 3.614 | 3.622 | 3.585 | 3.602 | 839,507 | -0.03(-0.80%) |
Jun 09, 2015 | 3.618 | 3.648 | 3.610 | 3.631 | 543,273 | -0.00(-0.11%) |
Jun 08, 2015 | 3.656 | 3.660 | 3.623 | 3.635 | 464,065 | -0.02(-0.57%) |
Jun 05, 2015 | 3.743 | 3.743 | 3.585 | 3.656 | 1,644,617 | -0.10(-2.54%) |
Jun 04, 2015 | 3.751 | 3.776 | 3.734 | 3.751 | 597,267 | +0.00(+0.00%) |
Jun 03, 2015 | 3.796 | 3.796 | 3.751 | 3.751 | 301,093 | -0.05(-1.20%) |
Jun 02, 2015 | 3.792 | 3.796 | 3.776 | 3.796 | 208,576 | +0.01(+0.33%) |
Jun 01, 2015 | 3.792 | 3.804 | 3.771 | 3.784 | 290,605 | +0.00(+0.00%) |
May 29, 2015 | 3.771 | 3.784 | 3.763 | 3.784 | 244,505 | +0.02(+0.44%) |
May 28, 2015 | 3.800 | 3.800 | 3.759 | 3.767 | 324,718 | -0.04(-0.98%) |
May 27, 2015 | 3.800 | 3.805 | 3.784 | 3.805 | 190,152 | +0.01(+0.22%) |
May 26, 2015 | 3.800 | 3.805 | 3.788 | 3.796 | 182,114 | -0.00(-0.11%) |
May 22, 2015 | 3.796 | 3.800 | 3.800 | 3.800 | 230,693 | +0.00(+0.11%) |
May 21, 2015 | 3.792 | 3.817 | 3.792 | 3.796 | 209,737 | +0.01(+0.22%) |
May 20, 2015 | 3.800 | 3.821 | 3.788 | 3.788 | 196,384 | -0.00(-0.11%) |
May 19, 2015 | 3.805 | 3.813 | 3.792 | 3.792 | 401,722 | -0.03(-0.86%) |
May 18, 2015 | 3.813 | 3.825 | 3.805 | 3.825 | 170,125 | +0.01(+0.22%) |
May 15, 2015 | 3.813 | 3.829 | 3.809 | 3.817 | 151,993 | -0.00(-0.11%) |
May 14, 2015 | 3.800 | 3.821 | 3.797 | 3.821 | 230,581 | +0.02(+0.54%) |
May 13, 2015 | 3.817 | 3.821 | 3.800 | 3.800 | 221,160 | +0.00(+0.00%) |
May 12, 2015 | 3.800 | 3.825 | 3.796 | 3.800 | 389,460 | -0.03(-0.76%) |
May 11, 2015 | 3.842 | 3.850 | 3.825 | 3.829 | 305,385 | -0.02(-0.43%) |
May 08, 2015 | 3.854 | 3.867 | 3.846 | 3.846 | 206,999 | +0.00(+0.11%) |
May 07, 2015 | 3.838 | 3.862 | 3.829 | 3.842 | 254,703 | +0.00(+0.11%) |
May 06, 2015 | 3.834 | 3.866 | 3.833 | 3.838 | 300,854 | +0.01(+0.21%) |
May 05, 2015 | 3.846 | 3.850 | 3.817 | 3.829 | 343,795 | -0.01(-0.32%) |
May 04, 2015 | 3.875 | 3.891 | 3.838 | 3.842 | 416,044 | -0.02(-0.64%) |