Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.240 | 3.240 | 3.240 | 0 | +0.05(+1.57%) | |
Jul 30, 2015 | 3.290 | 3.290 | 3.170 | 3.190 | 86,620 | -0.10(-3.04%) |
Jul 29, 2015 | 3.090 | 3.310 | 3.070 | 3.290 | 93,598 | +0.19(+6.13%) |
Jul 28, 2015 | 3.120 | 3.160 | 3.090 | 3.100 | 87,178 | -0.03(-0.96%) |
Jul 27, 2015 | 3.100 | 3.140 | 3.090 | 3.130 | 73,166 | +0.03(+0.97%) |
Jul 24, 2015 | 3.180 | 3.240 | 3.090 | 3.100 | 143,099 | -0.15(-4.62%) |
Jul 23, 2015 | 3.380 | 3.420 | 3.240 | 3.250 | 141,668 | -0.18(-5.25%) |
Jul 22, 2015 | 3.400 | 3.460 | 3.380 | 3.430 | 126,951 | -0.04(-1.15%) |
Jul 21, 2015 | 3.560 | 3.630 | 3.460 | 3.470 | 185,495 | -0.11(-3.07%) |
Jul 20, 2015 | 3.710 | 3.770 | 3.560 | 3.580 | 241,840 | -0.21(-5.54%) |
Jul 17, 2015 | 3.850 | 3.850 | 3.790 | 3.790 | 147,904 | -0.04(-1.04%) |
Jul 16, 2015 | 3.870 | 3.950 | 3.800 | 3.830 | 103,594 | -0.10(-2.54%) |
Jul 15, 2015 | 3.990 | 3.990 | 3.920 | 3.930 | 84,459 | -0.06(-1.50%) |
Jul 14, 2015 | 3.930 | 3.990 | 3.930 | 3.990 | 63,786 | +0.06(+1.53%) |
Jul 13, 2015 | 3.880 | 4.020 | 3.880 | 3.930 | 72,455 | +0.02(+0.51%) |
Jul 10, 2015 | 3.820 | 3.960 | 3.820 | 3.910 | 61,766 | +0.06(+1.56%) |
Jul 09, 2015 | 3.860 | 3.930 | 3.820 | 3.850 | 88,715 | -0.02(-0.52%) |
Jul 08, 2015 | 3.810 | 3.940 | 3.810 | 3.870 | 72,180 | -0.04(-1.02%) |
Jul 07, 2015 | 3.900 | 3.930 | 3.800 | 3.910 | 66,708 | +0.01(+0.26%) |
Jul 06, 2015 | 3.920 | 3.980 | 3.830 | 3.900 | 41,117 | -0.05(-1.27%) |
Jul 03, 2015 | 4.080 | 4.080 | 3.940 | 3.950 | 22,542 | -0.11(-2.71%) |
Jul 02, 2015 | 3.960 | 4.075 | 3.960 | 4.060 | 152,945 | +0.20(+5.18%) |
Jun 30, 2015 | 3.860 | 3.860 | 3.860 | 0 | -0.10(-2.53%) | |
Jun 29, 2015 | 3.920 | 4.010 | 3.910 | 3.960 | 81,263 | -0.02(-0.50%) |
Jun 26, 2015 | 3.970 | 4.100 | 3.940 | 3.980 | 236,153 | -0.05(-1.24%) |
Jun 25, 2015 | 3.860 | 4.060 | 3.860 | 4.030 | 409,212 | +0.09(+2.28%) |
Jun 24, 2015 | 3.920 | 3.950 | 3.900 | 3.940 | 61,508 | +0.00(+0.00%) |
Jun 23, 2015 | 3.930 | 3.980 | 3.880 | 3.940 | 122,291 | +0.01(+0.25%) |
Jun 22, 2015 | 3.760 | 3.940 | 3.760 | 3.930 | 92,430 | +0.12(+3.15%) |
Jun 19, 2015 | 3.740 | 3.830 | 3.740 | 3.810 | 94,332 | +0.09(+2.42%) |
Jun 18, 2015 | 3.610 | 3.740 | 3.610 | 3.720 | 102,054 | +0.06(+1.64%) |
Jun 17, 2015 | 3.640 | 3.760 | 3.640 | 3.660 | 69,558 | +0.01(+0.27%) |
Jun 16, 2015 | 3.560 | 3.650 | 3.550 | 3.650 | 45,442 | +0.05(+1.39%) |
Jun 15, 2015 | 3.590 | 3.620 | 3.560 | 3.600 | 25,088 | +0.01(+0.28%) |
Jun 12, 2015 | 3.530 | 3.610 | 3.510 | 3.590 | 78,565 | +0.09(+2.57%) |
Jun 11, 2015 | 3.530 | 3.540 | 3.500 | 3.500 | 167,630 | -0.01(-0.28%) |
Jun 10, 2015 | 3.450 | 3.520 | 3.450 | 3.510 | 33,637 | +0.06(+1.74%) |
Jun 09, 2015 | 3.500 | 3.500 | 3.410 | 3.450 | 41,439 | +0.00(+0.00%) |
Jun 08, 2015 | 3.640 | 3.640 | 3.430 | 3.450 | 159,654 | -0.15(-4.17%) |
Jun 05, 2015 | 3.630 | 3.660 | 3.590 | 3.600 | 54,293 | -0.02(-0.55%) |
Jun 04, 2015 | 3.580 | 3.670 | 3.580 | 3.620 | 93,968 | +0.01(+0.28%) |
Jun 03, 2015 | 3.610 | 3.645 | 3.570 | 3.610 | 42,491 | +0.04(+1.12%) |
Jun 02, 2015 | 3.560 | 3.610 | 3.530 | 3.570 | 173,725 | -0.03(-0.83%) |
Jun 01, 2015 | 3.670 | 3.740 | 3.580 | 3.600 | 209,342 | -0.08(-2.17%) |
May 29, 2015 | 3.750 | 3.800 | 3.660 | 3.680 | 205,710 | -0.06(-1.60%) |
May 28, 2015 | 3.960 | 3.970 | 3.720 | 3.740 | 128,352 | -0.23(-5.79%) |
May 27, 2015 | 3.950 | 4.020 | 3.940 | 3.970 | 115,181 | -0.01(-0.25%) |
May 26, 2015 | 3.960 | 4.020 | 3.950 | 3.980 | 111,919 | +0.01(+0.25%) |
May 25, 2015 | 4.090 | 4.090 | 3.950 | 3.970 | 27,876 | -0.04(-1.00%) |
May 22, 2015 | 3.950 | 4.070 | 3.930 | 4.010 | 196,527 | +0.07(+1.78%) |
May 21, 2015 | 3.920 | 3.930 | 3.920 | 3.940 | 55,841 | -0.02(-0.51%) |
May 20, 2015 | 3.960 | 3.990 | 3.930 | 3.960 | 168,527 | +0.00(+0.00%) |
May 19, 2015 | 3.890 | 3.970 | 3.840 | 3.960 | 88,764 | +0.07(+1.80%) |
May 15, 2015 | 3.890 | 3.890 | 3.890 | 0 | +0.13(+3.46%) | |
May 14, 2015 | 3.840 | 3.900 | 3.750 | 3.760 | 66,496 | -0.10(-2.59%) |
May 13, 2015 | 3.860 | 3.930 | 3.850 | 3.860 | 49,230 | -0.05(-1.28%) |
May 12, 2015 | 3.650 | 3.910 | 3.600 | 3.910 | 227,010 | +0.20(+5.39%) |
May 11, 2015 | 3.820 | 3.830 | 3.700 | 3.710 | 176,345 | -0.25(-6.31%) |
May 08, 2015 | 3.950 | 4.000 | 3.910 | 3.960 | 118,977 | +0.07(+1.80%) |
May 07, 2015 | 3.830 | 3.990 | 3.780 | 3.890 | 72,484 | +0.01(+0.26%) |
May 06, 2015 | 3.900 | 3.930 | 3.850 | 3.880 | 78,461 | -0.08(-2.02%) |
May 05, 2015 | 3.970 | 4.000 | 3.790 | 3.960 | 119,813 | -0.03(-0.75%) |
May 04, 2015 | 3.920 | 4.040 | 3.910 | 3.990 | 143,298 | +0.05(+1.27%) |