Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.568 | 3.621 | 3.549 | 3.606 | 1,313,921 | +0.03(+0.75%) |
Jul 30, 2015 | 3.457 | 3.583 | 3.457 | 3.579 | 1,539,695 | +0.15(+4.22%) |
Jul 29, 2015 | 3.362 | 3.446 | 3.362 | 3.434 | 716,225 | +0.06(+1.93%) |
Jul 28, 2015 | 3.347 | 3.389 | 3.343 | 3.369 | 386,211 | +0.02(+0.45%) |
Jul 27, 2015 | 3.331 | 3.392 | 3.301 | 3.354 | 994,134 | +0.03(+0.92%) |
Jul 24, 2015 | 3.427 | 3.434 | 3.305 | 3.324 | 1,674,295 | -0.10(-2.79%) |
Jul 23, 2015 | 3.461 | 3.472 | 3.404 | 3.419 | 1,034,961 | -0.03(-0.99%) |
Jul 22, 2015 | 3.476 | 3.484 | 3.434 | 3.453 | 675,755 | -0.04(-1.09%) |
Jul 21, 2015 | 3.492 | 3.507 | 3.469 | 3.492 | 487,398 | -0.02(-0.44%) |
Jul 20, 2015 | 3.526 | 3.530 | 3.476 | 3.507 | 738,123 | -0.03(-0.76%) |
Jul 17, 2015 | 3.549 | 3.560 | 3.530 | 3.534 | 691,901 | -0.02(-0.54%) |
Jul 16, 2015 | 3.530 | 3.564 | 3.530 | 3.553 | 458,757 | +0.03(+0.76%) |
Jul 15, 2015 | 3.545 | 3.549 | 3.503 | 3.526 | 367,963 | -0.02(-0.65%) |
Jul 14, 2015 | 3.518 | 3.549 | 3.503 | 3.549 | 528,767 | +0.03(+0.87%) |
Jul 13, 2015 | 3.495 | 3.518 | 3.484 | 3.518 | 698,617 | +0.03(+0.88%) |
Jul 10, 2015 | 3.499 | 3.530 | 3.465 | 3.488 | 551,021 | +0.00(+0.11%) |
Jul 09, 2015 | 3.526 | 3.527 | 3.472 | 3.484 | 445,612 | -0.01(-0.22%) |
Jul 08, 2015 | 3.446 | 3.495 | 3.442 | 3.492 | 729,452 | +0.01(+0.33%) |
Jul 07, 2015 | 3.530 | 3.549 | 3.438 | 3.480 | 1,681,410 | -0.05(-1.51%) |
Jul 06, 2015 | 3.541 | 3.556 | 3.530 | 3.534 | 730,592 | -0.02(-0.43%) |
Jul 02, 2015 | 3.526 | 3.549 | 3.549 | 3.549 | 1,220,684 | +0.06(+1.86%) |
Jul 01, 2015 | 3.549 | 3.549 | 3.476 | 3.484 | 781,057 | -0.00(-0.11%) |
Jun 30, 2015 | 3.488 | 3.541 | 3.488 | 3.488 | 969,364 | -0.00(-0.11%) |
Jun 29, 2015 | 3.534 | 3.541 | 3.480 | 3.492 | 736,750 | -0.05(-1.51%) |
Jun 26, 2015 | 3.534 | 3.553 | 3.530 | 3.545 | 419,385 | -0.01(-0.22%) |
Jun 25, 2015 | 3.553 | 3.583 | 3.534 | 3.553 | 706,833 | +0.00(+0.00%) |
Jun 24, 2015 | 3.549 | 3.591 | 3.541 | 3.553 | 1,045,260 | -0.01(-0.32%) |
Jun 23, 2015 | 3.549 | 3.579 | 3.541 | 3.564 | 1,301,887 | +0.03(+0.86%) |
Jun 22, 2015 | 3.553 | 3.563 | 3.503 | 3.534 | 1,438,825 | -0.02(-0.54%) |
Jun 19, 2015 | 3.587 | 3.595 | 3.551 | 3.553 | 999,601 | -0.04(-1.06%) |
Jun 18, 2015 | 3.614 | 3.625 | 3.575 | 3.591 | 1,008,631 | -0.02(-0.63%) |
Jun 17, 2015 | 3.602 | 3.633 | 3.583 | 3.614 | 982,947 | +0.01(+0.32%) |
Jun 16, 2015 | 3.587 | 3.610 | 3.564 | 3.602 | 1,183,660 | +0.03(+0.75%) |
Jun 15, 2015 | 3.572 | 3.594 | 3.546 | 3.575 | 1,191,966 | -0.01(-0.31%) |
Jun 12, 2015 | 3.594 | 3.598 | 3.564 | 3.587 | 982,874 | -0.01(-0.21%) |
Jun 11, 2015 | 3.602 | 3.617 | 3.564 | 3.594 | 1,081,646 | +0.00(+0.10%) |
Jun 10, 2015 | 3.575 | 3.613 | 3.564 | 3.590 | 872,153 | +0.03(+0.73%) |
Jun 09, 2015 | 3.564 | 3.594 | 3.561 | 3.564 | 919,577 | -0.01(-0.31%) |
Jun 08, 2015 | 3.609 | 3.609 | 3.564 | 3.575 | 515,561 | -0.02(-0.62%) |
Jun 05, 2015 | 3.598 | 3.602 | 3.564 | 3.598 | 583,257 | +0.01(+0.31%) |
Jun 04, 2015 | 3.631 | 3.631 | 3.572 | 3.587 | 829,482 | -0.06(-1.54%) |
Jun 03, 2015 | 3.568 | 3.654 | 3.562 | 3.643 | 1,533,230 | +0.08(+2.20%) |
Jun 02, 2015 | 3.546 | 3.564 | 3.531 | 3.564 | 670,990 | +0.03(+0.74%) |
Jun 01, 2015 | 3.546 | 3.557 | 3.516 | 3.538 | 966,688 | +0.02(+0.64%) |
May 29, 2015 | 3.542 | 3.546 | 3.508 | 3.516 | 756,054 | -0.03(-0.84%) |
May 28, 2015 | 3.538 | 3.546 | 3.512 | 3.546 | 716,922 | +0.01(+0.32%) |
May 27, 2015 | 3.534 | 3.542 | 3.505 | 3.534 | 805,161 | +0.01(+0.32%) |
May 26, 2015 | 3.542 | 3.542 | 3.475 | 3.523 | 1,246,957 | +0.00(+0.00%) |
May 22, 2015 | 3.490 | 3.523 | 3.523 | 3.523 | 1,539,823 | +0.06(+1.72%) |
May 21, 2015 | 3.546 | 3.564 | 3.452 | 3.464 | 2,229,668 | -0.14(-3.93%) |
May 20, 2015 | 3.628 | 3.631 | 3.587 | 3.605 | 1,293,511 | +0.01(+0.21%) |
May 19, 2015 | 3.602 | 3.602 | 3.566 | 3.598 | 928,433 | +0.02(+0.63%) |
May 18, 2015 | 3.546 | 3.587 | 3.538 | 3.575 | 1,271,811 | +0.03(+0.84%) |
May 15, 2015 | 3.520 | 3.546 | 3.501 | 3.546 | 1,391,784 | +0.04(+1.28%) |
May 14, 2015 | 3.497 | 3.516 | 3.490 | 3.501 | 709,066 | +0.01(+0.21%) |
May 13, 2015 | 3.490 | 3.497 | 3.475 | 3.493 | 429,151 | +0.00(+0.11%) |
May 12, 2015 | 3.471 | 3.493 | 3.452 | 3.490 | 897,347 | +0.01(+0.32%) |
May 11, 2015 | 3.430 | 3.486 | 3.430 | 3.478 | 841,263 | +0.06(+1.86%) |
May 08, 2015 | 3.437 | 3.437 | 3.400 | 3.415 | 837,640 | +0.01(+0.33%) |
May 07, 2015 | 3.415 | 3.426 | 3.400 | 3.404 | 709,597 | -0.01(-0.33%) |
May 06, 2015 | 3.434 | 3.434 | 3.393 | 3.415 | 515,727 | -0.00(-0.11%) |
May 05, 2015 | 3.426 | 3.449 | 3.389 | 3.419 | 765,544 | -0.02(-0.54%) |
May 04, 2015 | 3.482 | 3.482 | 3.426 | 3.437 | 856,875 | -0.04(-1.29%) |