Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.974 | 2.983 | 2.959 | 2.970 | 2,197,383 | +0.00(+0.00%) |
Jul 30, 2015 | 2.966 | 2.983 | 2.944 | 2.970 | 1,922,558 | +0.00(+0.15%) |
Jul 29, 2015 | 2.879 | 2.968 | 2.879 | 2.966 | 2,683,288 | +0.07(+2.54%) |
Jul 28, 2015 | 2.870 | 2.901 | 2.862 | 2.892 | 1,623,817 | +0.01(+0.45%) |
Jul 27, 2015 | 2.892 | 2.909 | 2.858 | 2.879 | 3,770,130 | -0.03(-0.89%) |
Jul 24, 2015 | 2.922 | 2.935 | 2.879 | 2.905 | 4,379,785 | -0.03(-1.03%) |
Jul 23, 2015 | 2.961 | 2.970 | 2.927 | 2.935 | 4,495,499 | -0.01(-0.29%) |
Jul 22, 2015 | 3.039 | 3.057 | 2.935 | 2.944 | 8,820,619 | -0.13(-4.36%) |
Jul 21, 2015 | 3.074 | 3.078 | 3.057 | 3.078 | 2,782,322 | +0.00(+0.14%) |
Jul 20, 2015 | 3.096 | 3.113 | 3.065 | 3.074 | 2,365,238 | -0.03(-0.98%) |
Jul 17, 2015 | 3.096 | 3.113 | 3.083 | 3.104 | 2,265,946 | +0.01(+0.42%) |
Jul 16, 2015 | 3.104 | 3.122 | 3.091 | 3.091 | 1,703,571 | -0.01(-0.28%) |
Jul 15, 2015 | 3.061 | 3.122 | 3.061 | 3.100 | 1,895,708 | -0.00(-0.14%) |
Jul 14, 2015 | 3.104 | 3.117 | 3.091 | 3.104 | 1,703,645 | +0.00(+0.07%) |
Jul 13, 2015 | 3.143 | 3.156 | 3.083 | 3.102 | 2,410,000 | -0.02(-0.76%) |
Jul 10, 2015 | 3.096 | 3.135 | 3.096 | 3.126 | 2,070,776 | +0.04(+1.26%) |
Jul 09, 2015 | 3.104 | 3.113 | 3.070 | 3.087 | 2,610,586 | +0.01(+0.28%) |
Jul 08, 2015 | 3.100 | 3.113 | 3.070 | 3.078 | 2,196,768 | -0.04(-1.25%) |
Jul 07, 2015 | 3.135 | 3.139 | 3.065 | 3.117 | 3,201,558 | -0.01(-0.41%) |
Jul 06, 2015 | 3.078 | 3.130 | 3.057 | 3.130 | 4,770,575 | +0.03(+0.84%) |
Jul 02, 2015 | 3.109 | 3.104 | 3.104 | 3.104 | 1,878,942 | +0.01(+0.42%) |
Jul 01, 2015 | 3.126 | 3.126 | 3.065 | 3.091 | 2,336,856 | +0.03(+0.85%) |
Jun 30, 2015 | 3.061 | 3.117 | 3.044 | 3.065 | 5,287,068 | +0.00(+0.14%) |
Jun 29, 2015 | 3.096 | 3.100 | 3.009 | 3.061 | 5,600,546 | -0.06(-1.94%) |
Jun 26, 2015 | 3.130 | 3.135 | 3.104 | 3.122 | 2,073,647 | +0.01(+0.42%) |
Jun 25, 2015 | 3.156 | 3.156 | 3.104 | 3.109 | 3,155,435 | -0.05(-1.51%) |
Jun 24, 2015 | 3.156 | 3.182 | 3.148 | 3.156 | 4,418,588 | -0.01(-0.41%) |
Jun 23, 2015 | 3.161 | 3.182 | 3.152 | 3.169 | 3,954,784 | +0.00(+0.14%) |
Jun 22, 2015 | 3.217 | 3.226 | 3.143 | 3.165 | 5,782,998 | -0.05(-1.48%) |
Jun 19, 2015 | 3.213 | 3.231 | 3.200 | 3.213 | 3,632,354 | -0.02(-0.67%) |
Jun 18, 2015 | 3.243 | 3.256 | 3.221 | 3.234 | 3,817,303 | -0.00(-0.13%) |
Jun 17, 2015 | 3.252 | 3.273 | 3.221 | 3.239 | 3,777,290 | +0.00(+0.13%) |
Jun 16, 2015 | 3.230 | 3.238 | 3.205 | 3.234 | 3,386,429 | +0.00(+0.00%) |
Jun 15, 2015 | 3.251 | 3.251 | 3.213 | 3.234 | 3,349,362 | -0.02(-0.52%) |
Jun 12, 2015 | 3.268 | 3.276 | 3.230 | 3.251 | 2,562,592 | -0.02(-0.52%) |
Jun 11, 2015 | 3.255 | 3.293 | 3.230 | 3.268 | 3,372,252 | +0.00(+0.13%) |
Jun 10, 2015 | 3.319 | 3.331 | 3.259 | 3.264 | 5,688,441 | -0.04(-1.28%) |
Jun 09, 2015 | 3.293 | 3.323 | 3.293 | 3.306 | 1,977,457 | +0.00(+0.00%) |
Jun 08, 2015 | 3.327 | 3.331 | 3.302 | 3.306 | 1,851,490 | -0.02(-0.51%) |
Jun 05, 2015 | 3.310 | 3.348 | 3.259 | 3.323 | 4,337,700 | +0.00(+0.00%) |
Jun 04, 2015 | 3.335 | 3.335 | 3.310 | 3.323 | 2,892,312 | -0.02(-0.51%) |
Jun 03, 2015 | 3.331 | 3.344 | 3.319 | 3.340 | 2,310,181 | +0.01(+0.25%) |
Jun 02, 2015 | 3.310 | 3.335 | 3.310 | 3.331 | 1,513,512 | +0.01(+0.38%) |
Jun 01, 2015 | 3.323 | 3.331 | 3.304 | 3.319 | 2,431,958 | +0.01(+0.25%) |
May 29, 2015 | 3.352 | 3.352 | 3.289 | 3.310 | 2,897,901 | -0.04(-1.13%) |
May 28, 2015 | 3.297 | 3.348 | 3.289 | 3.348 | 2,954,432 | +0.04(+1.28%) |
May 27, 2015 | 3.272 | 3.306 | 3.259 | 3.306 | 4,297,379 | +0.03(+0.77%) |
May 26, 2015 | 3.268 | 3.281 | 3.247 | 3.281 | 2,935,633 | +0.02(+0.52%) |
May 22, 2015 | 3.259 | 3.264 | 3.264 | 3.264 | 2,047,114 | +0.00(+0.13%) |
May 21, 2015 | 3.293 | 3.302 | 3.255 | 3.259 | 3,530,538 | -0.04(-1.28%) |
May 20, 2015 | 3.251 | 3.302 | 3.226 | 3.302 | 4,655,951 | +0.05(+1.42%) |
May 19, 2015 | 3.268 | 3.268 | 3.209 | 3.255 | 2,765,320 | -0.02(-0.64%) |
May 18, 2015 | 3.289 | 3.306 | 3.251 | 3.276 | 2,463,184 | -0.01(-0.45%) |
May 15, 2015 | 3.255 | 3.293 | 3.238 | 3.291 | 1,984,462 | +0.05(+1.50%) |
May 14, 2015 | 3.272 | 3.289 | 3.238 | 3.243 | 1,713,134 | -0.02(-0.52%) |
May 13, 2015 | 3.259 | 3.268 | 3.224 | 3.259 | 2,465,434 | +0.01(+0.39%) |
May 12, 2015 | 3.230 | 3.247 | 3.200 | 3.247 | 1,563,654 | +0.02(+0.52%) |
May 11, 2015 | 3.238 | 3.255 | 3.211 | 3.230 | 1,980,881 | +0.00(+0.13%) |
May 08, 2015 | 3.268 | 3.285 | 3.200 | 3.226 | 1,992,701 | -0.01(-0.26%) |
May 07, 2015 | 3.217 | 3.238 | 3.167 | 3.234 | 3,596,228 | +0.00(+0.13%) |
May 06, 2015 | 3.310 | 3.310 | 3.163 | 3.230 | 4,772,766 | -0.07(-2.05%) |
May 05, 2015 | 3.310 | 3.348 | 3.268 | 3.297 | 2,862,696 | -0.03(-0.89%) |
May 04, 2015 | 3.365 | 3.369 | 3.313 | 3.327 | 1,855,159 | -0.03(-0.88%) |