Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.449 | 3.475 | 3.444 | 3.460 | 91,551 | +0.02(+0.45%) |
Jul 30, 2015 | 3.444 | 3.449 | 3.403 | 3.444 | 75,907 | +0.00(+0.00%) |
Jul 29, 2015 | 3.429 | 3.458 | 3.429 | 3.444 | 64,985 | +0.00(+0.00%) |
Jul 28, 2015 | 3.434 | 3.449 | 3.401 | 3.444 | 170,687 | +0.03(+0.76%) |
Jul 27, 2015 | 3.439 | 3.444 | 3.397 | 3.418 | 52,972 | -0.05(-1.50%) |
Jul 24, 2015 | 3.533 | 3.533 | 3.429 | 3.470 | 136,458 | -0.04(-1.04%) |
Jul 23, 2015 | 3.522 | 3.548 | 3.501 | 3.507 | 473,453 | -0.03(-0.88%) |
Jul 22, 2015 | 3.501 | 3.538 | 3.470 | 3.538 | 60,492 | +0.03(+0.72%) |
Jul 21, 2015 | 3.559 | 3.559 | 3.507 | 3.513 | 83,459 | -0.04(-1.15%) |
Jul 20, 2015 | 3.595 | 3.600 | 3.553 | 3.553 | 54,777 | -0.04(-1.16%) |
Jul 17, 2015 | 3.616 | 3.616 | 3.585 | 3.595 | 66,531 | -0.02(-0.58%) |
Jul 16, 2015 | 3.652 | 3.652 | 3.611 | 3.616 | 94,547 | -0.02(-0.57%) |
Jul 15, 2015 | 3.642 | 3.652 | 3.631 | 3.637 | 58,152 | -0.01(-0.14%) |
Jul 14, 2015 | 3.600 | 3.657 | 3.600 | 3.642 | 61,860 | +0.03(+0.72%) |
Jul 13, 2015 | 3.590 | 3.622 | 3.590 | 3.616 | 77,963 | +0.03(+0.72%) |
Jul 10, 2015 | 3.564 | 3.616 | 3.564 | 3.590 | 38,589 | +0.05(+1.32%) |
Jul 09, 2015 | 3.564 | 3.590 | 3.543 | 3.543 | 44,598 | +0.00(+0.00%) |
Jul 08, 2015 | 3.590 | 3.590 | 3.543 | 3.543 | 31,843 | -0.08(-2.16%) |
Jul 07, 2015 | 3.616 | 3.631 | 3.564 | 3.621 | 278,993 | -0.01(-0.14%) |
Jul 06, 2015 | 3.647 | 3.663 | 3.621 | 3.626 | 78,288 | -0.06(-1.69%) |
Jul 02, 2015 | 3.694 | 3.689 | 3.689 | 3.689 | 48,821 | -0.02(-0.42%) |
Jul 01, 2015 | 3.709 | 3.725 | 3.683 | 3.704 | 94,380 | +0.02(+0.56%) |
Jun 30, 2015 | 3.694 | 3.699 | 3.683 | 3.683 | 75,795 | -0.03(-0.75%) |
Jun 29, 2015 | 3.741 | 3.762 | 3.707 | 3.711 | 150,962 | -0.07(-1.74%) |
Jun 26, 2015 | 3.798 | 3.814 | 3.777 | 3.777 | 20,622 | -0.03(-0.82%) |
Jun 25, 2015 | 3.824 | 3.829 | 3.793 | 3.808 | 91,474 | -0.02(-0.41%) |
Jun 24, 2015 | 3.840 | 3.840 | 3.808 | 3.824 | 77,994 | -0.01(-0.14%) |
Jun 23, 2015 | 3.814 | 3.840 | 3.814 | 3.829 | 52,098 | +0.01(+0.14%) |
Jun 22, 2015 | 3.808 | 3.845 | 3.808 | 3.824 | 50,014 | +0.03(+0.68%) |
Jun 19, 2015 | 3.808 | 3.829 | 3.777 | 3.798 | 140,956 | -0.02(-0.54%) |
Jun 18, 2015 | 3.814 | 3.845 | 3.814 | 3.819 | 22,019 | +0.01(+0.20%) |
Jun 17, 2015 | 3.803 | 3.814 | 3.788 | 3.811 | 43,418 | +0.00(+0.07%) |
Jun 16, 2015 | 3.793 | 3.814 | 3.793 | 3.808 | 50,574 | +0.01(+0.27%) |
Jun 15, 2015 | 3.782 | 3.824 | 3.782 | 3.798 | 102,737 | -0.02(-0.54%) |
Jun 12, 2015 | 3.834 | 3.840 | 3.819 | 3.819 | 60,657 | -0.08(-2.00%) |
Jun 11, 2015 | 3.912 | 3.938 | 3.871 | 3.897 | 109,926 | -0.01(-0.13%) |
Jun 10, 2015 | 3.845 | 3.907 | 3.845 | 3.902 | 92,546 | +0.05(+1.21%) |
Jun 09, 2015 | 3.840 | 3.866 | 3.829 | 3.855 | 99,377 | +0.00(+0.00%) |
Jun 08, 2015 | 3.871 | 3.876 | 3.840 | 3.855 | 158,124 | -0.03(-0.80%) |
Jun 05, 2015 | 3.876 | 3.886 | 3.850 | 3.886 | 69,387 | +0.01(+0.27%) |
Jun 04, 2015 | 3.886 | 3.907 | 3.876 | 3.876 | 225,578 | -0.03(-0.80%) |
Jun 03, 2015 | 3.907 | 3.938 | 3.902 | 3.907 | 89,688 | -0.00(-0.00%) |
Jun 02, 2015 | 3.912 | 3.928 | 3.886 | 3.907 | 92,988 | -0.01(-0.13%) |
Jun 01, 2015 | 3.938 | 3.938 | 3.886 | 3.912 | 107,022 | +0.01(+0.13%) |
May 29, 2015 | 3.886 | 3.918 | 3.881 | 3.907 | 142,530 | +0.02(+0.54%) |
May 28, 2015 | 3.897 | 3.918 | 3.881 | 3.886 | 86,007 | -0.02(-0.40%) |
May 27, 2015 | 3.902 | 3.911 | 3.866 | 3.902 | 200,929 | +0.03(+0.67%) |
May 26, 2015 | 3.938 | 3.938 | 3.876 | 3.876 | 89,369 | -0.07(-1.84%) |
May 22, 2015 | 3.949 | 3.949 | 3.949 | 3.949 | 82,265 | +0.02(+0.53%) |
May 21, 2015 | 3.907 | 3.944 | 3.897 | 3.928 | 108,753 | +0.01(+0.27%) |
May 20, 2015 | 3.918 | 3.944 | 3.907 | 3.918 | 60,117 | +0.00(+0.00%) |
May 19, 2015 | 3.923 | 3.949 | 3.918 | 3.918 | 76,735 | -0.02(-0.40%) |
May 18, 2015 | 3.897 | 3.954 | 3.897 | 3.933 | 52,159 | +0.03(+0.67%) |
May 15, 2015 | 3.923 | 3.942 | 3.902 | 3.907 | 46,793 | -0.03(-0.79%) |
May 14, 2015 | 3.944 | 3.954 | 3.918 | 3.938 | 150,101 | +0.04(+0.93%) |
May 13, 2015 | 3.918 | 3.933 | 3.892 | 3.902 | 135,970 | -0.05(-1.32%) |
May 12, 2015 | 3.938 | 3.959 | 3.902 | 3.954 | 247,820 | +0.04(+0.93%) |
May 11, 2015 | 3.959 | 3.959 | 3.918 | 3.918 | 102,535 | -0.04(-0.92%) |
May 08, 2015 | 3.928 | 3.959 | 3.922 | 3.954 | 110,379 | +0.04(+1.06%) |
May 07, 2015 | 3.907 | 3.928 | 3.871 | 3.912 | 86,086 | +0.03(+0.67%) |
May 06, 2015 | 3.892 | 3.923 | 3.881 | 3.886 | 270,261 | -0.02(-0.40%) |
May 05, 2015 | 3.933 | 3.933 | 3.876 | 3.902 | 88,748 | -0.03(-0.79%) |
May 04, 2015 | 3.954 | 3.954 | 3.928 | 3.933 | 89,254 | +0.00(+0.00%) |