Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.378 | 3.395 | 3.361 | 3.391 | 257,997 | +0.03(+0.76%) |
Jul 30, 2015 | 3.340 | 3.378 | 3.311 | 3.366 | 251,970 | +0.05(+1.40%) |
Jul 29, 2015 | 3.289 | 3.345 | 3.256 | 3.319 | 470,335 | +0.06(+1.82%) |
Jul 28, 2015 | 3.306 | 3.306 | 3.256 | 3.260 | 437,775 | -0.02(-0.52%) |
Jul 27, 2015 | 3.370 | 3.370 | 3.272 | 3.277 | 525,064 | -0.09(-2.77%) |
Jul 24, 2015 | 3.459 | 3.469 | 3.349 | 3.370 | 545,293 | -0.06(-1.85%) |
Jul 23, 2015 | 3.455 | 3.493 | 3.434 | 3.434 | 452,668 | -0.02(-0.61%) |
Jul 22, 2015 | 3.480 | 3.480 | 3.425 | 3.455 | 447,049 | -0.02(-0.46%) |
Jul 21, 2015 | 3.471 | 3.471 | 3.437 | 3.471 | 469,357 | +0.00(+0.00%) |
Jul 20, 2015 | 3.466 | 3.471 | 3.429 | 3.471 | 619,132 | +0.01(+0.24%) |
Jul 17, 2015 | 3.433 | 3.466 | 3.420 | 3.462 | 646,785 | +0.04(+1.23%) |
Jul 16, 2015 | 3.420 | 3.429 | 3.403 | 3.420 | 426,496 | -0.00(-0.12%) |
Jul 15, 2015 | 3.433 | 3.433 | 3.399 | 3.424 | 370,045 | -0.01(-0.24%) |
Jul 14, 2015 | 3.399 | 3.441 | 3.391 | 3.433 | 642,073 | +0.04(+1.24%) |
Jul 13, 2015 | 3.395 | 3.408 | 3.382 | 3.391 | 617,169 | +0.01(+0.37%) |
Jul 10, 2015 | 3.399 | 3.403 | 3.374 | 3.378 | 425,502 | +0.00(+0.12%) |
Jul 09, 2015 | 3.382 | 3.403 | 3.370 | 3.374 | 297,487 | +0.00(+0.12%) |
Jul 08, 2015 | 3.403 | 3.408 | 3.365 | 3.370 | 533,833 | -0.04(-1.11%) |
Jul 07, 2015 | 3.395 | 3.408 | 3.361 | 3.408 | 744,333 | +0.01(+0.37%) |
Jul 06, 2015 | 3.336 | 3.408 | 3.336 | 3.395 | 822,979 | +0.04(+1.13%) |
Jul 02, 2015 | 3.349 | 3.357 | 3.357 | 3.357 | 442,137 | +0.01(+0.38%) |
Jul 01, 2015 | 3.365 | 3.365 | 3.336 | 3.344 | 599,657 | +0.00(+0.00%) |
Jun 30, 2015 | 3.340 | 3.408 | 3.328 | 3.344 | 1,523,574 | +0.01(+0.25%) |
Jun 29, 2015 | 3.273 | 3.344 | 3.260 | 3.336 | 1,458,105 | +0.08(+2.59%) |
Jun 26, 2015 | 3.252 | 3.269 | 3.243 | 3.252 | 331,334 | -0.01(-0.39%) |
Jun 25, 2015 | 3.311 | 3.311 | 3.256 | 3.265 | 459,751 | +0.01(+0.26%) |
Jun 24, 2015 | 3.265 | 3.265 | 3.243 | 3.256 | 197,488 | +0.00(+0.13%) |
Jun 23, 2015 | 3.281 | 3.302 | 3.243 | 3.252 | 342,119 | -0.02(-0.64%) |
Jun 22, 2015 | 3.273 | 3.307 | 3.273 | 3.273 | 348,672 | +0.03(+0.91%) |
Jun 19, 2015 | 3.222 | 3.252 | 3.189 | 3.243 | 553,741 | +0.06(+1.85%) |
Jun 18, 2015 | 3.281 | 3.302 | 3.168 | 3.185 | 653,883 | -0.08(-2.57%) |
Jun 17, 2015 | 3.281 | 3.319 | 3.265 | 3.269 | 522,154 | -0.02(-0.73%) |
Jun 16, 2015 | 3.276 | 3.297 | 3.255 | 3.293 | 557,046 | -0.00(-0.13%) |
Jun 15, 2015 | 3.251 | 3.318 | 3.243 | 3.297 | 791,903 | +0.04(+1.28%) |
Jun 12, 2015 | 3.243 | 3.255 | 3.235 | 3.255 | 187,796 | +0.02(+0.52%) |
Jun 11, 2015 | 3.247 | 3.255 | 3.230 | 3.239 | 218,192 | -0.00(-0.13%) |
Jun 10, 2015 | 3.255 | 3.260 | 3.234 | 3.243 | 289,918 | -0.00(-0.13%) |
Jun 09, 2015 | 3.243 | 3.255 | 3.230 | 3.247 | 273,668 | -0.01(-0.26%) |
Jun 08, 2015 | 3.247 | 3.255 | 3.222 | 3.255 | 246,839 | +0.01(+0.39%) |
Jun 05, 2015 | 3.209 | 3.247 | 3.193 | 3.243 | 336,879 | +0.02(+0.52%) |
Jun 04, 2015 | 3.176 | 3.239 | 3.176 | 3.226 | 535,843 | +0.03(+0.91%) |
Jun 03, 2015 | 3.180 | 3.197 | 3.180 | 3.197 | 252,492 | +0.02(+0.52%) |
Jun 02, 2015 | 3.172 | 3.184 | 3.172 | 3.180 | 223,013 | -0.00(-0.13%) |
Jun 01, 2015 | 3.172 | 3.184 | 3.155 | 3.184 | 285,902 | +0.02(+0.66%) |
May 29, 2015 | 3.193 | 3.193 | 3.164 | 3.164 | 414,724 | -0.03(-0.92%) |
May 28, 2015 | 3.138 | 3.197 | 3.130 | 3.193 | 468,044 | +0.05(+1.59%) |
May 27, 2015 | 3.143 | 3.151 | 3.118 | 3.143 | 251,303 | +0.00(+0.00%) |
May 26, 2015 | 3.147 | 3.151 | 3.130 | 3.143 | 162,613 | -0.01(-0.40%) |
May 22, 2015 | 3.138 | 3.155 | 3.155 | 3.155 | 175,152 | +0.00(+0.00%) |
May 21, 2015 | 3.151 | 3.168 | 3.138 | 3.155 | 295,743 | +0.00(+0.13%) |
May 20, 2015 | 3.151 | 3.155 | 3.133 | 3.151 | 249,408 | +0.00(+0.13%) |
May 19, 2015 | 3.122 | 3.147 | 3.118 | 3.147 | 254,332 | +0.01(+0.40%) |
May 18, 2015 | 3.130 | 3.147 | 3.113 | 3.134 | 299,586 | -0.01(-0.40%) |
May 15, 2015 | 3.130 | 3.147 | 3.130 | 3.147 | 201,892 | +0.01(+0.30%) |
May 14, 2015 | 3.121 | 3.142 | 3.108 | 3.137 | 343,618 | +0.03(+1.07%) |
May 13, 2015 | 3.117 | 3.129 | 3.100 | 3.104 | 250,411 | +0.00(+0.00%) |
May 12, 2015 | 3.133 | 3.146 | 3.088 | 3.104 | 515,184 | -0.03(-1.06%) |
May 11, 2015 | 3.088 | 3.142 | 3.088 | 3.137 | 320,504 | +0.05(+1.75%) |
May 08, 2015 | 3.108 | 3.113 | 3.071 | 3.084 | 181,544 | -0.00(-0.13%) |
May 07, 2015 | 3.104 | 3.121 | 3.084 | 3.088 | 365,896 | -0.02(-0.53%) |
May 06, 2015 | 3.146 | 3.158 | 3.096 | 3.104 | 255,700 | -0.04(-1.19%) |
May 05, 2015 | 3.166 | 3.171 | 3.129 | 3.142 | 311,434 | -0.03(-0.91%) |
May 04, 2015 | 3.171 | 3.171 | 3.154 | 3.171 | 229,856 | +0.00(+0.00%) |