Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.607 | 3.669 | 3.601 | 3.625 | 168,653 | +0.04(+1.02%) |
Jul 30, 2015 | 3.636 | 3.673 | 3.589 | 3.589 | 174,314 | -0.07(-2.00%) |
Jul 29, 2015 | 3.662 | 3.666 | 3.582 | 3.662 | 249,796 | +0.02(+0.50%) |
Jul 28, 2015 | 3.633 | 3.724 | 3.618 | 3.644 | 142,251 | +0.01(+0.20%) |
Jul 27, 2015 | 3.695 | 3.695 | 3.625 | 3.636 | 179,518 | -0.03(-0.90%) |
Jul 24, 2015 | 3.724 | 3.724 | 3.662 | 3.669 | 54,256 | -0.05(-1.47%) |
Jul 23, 2015 | 3.801 | 3.801 | 3.622 | 3.724 | 180,462 | +0.04(+0.99%) |
Jul 22, 2015 | 3.775 | 3.786 | 3.680 | 3.688 | 133,120 | -0.08(-2.23%) |
Jul 21, 2015 | 3.837 | 3.863 | 3.746 | 3.772 | 197,835 | -0.03(-0.67%) |
Jul 20, 2015 | 3.797 | 3.837 | 3.712 | 3.797 | 308,179 | +0.13(+3.59%) |
Jul 17, 2015 | 3.695 | 3.728 | 3.658 | 3.666 | 101,079 | -0.01(-0.20%) |
Jul 16, 2015 | 3.633 | 3.717 | 3.618 | 3.673 | 145,772 | +0.04(+1.01%) |
Jul 15, 2015 | 3.644 | 3.673 | 3.622 | 3.636 | 29,042 | -0.04(-1.00%) |
Jul 14, 2015 | 3.640 | 3.680 | 3.611 | 3.673 | 132,669 | +0.05(+1.52%) |
Jul 13, 2015 | 3.666 | 3.666 | 3.603 | 3.618 | 144,817 | -0.07(-1.98%) |
Jul 10, 2015 | 3.742 | 3.742 | 3.658 | 3.691 | 141,780 | -0.02(-0.49%) |
Jul 09, 2015 | 3.574 | 3.837 | 3.574 | 3.709 | 325,713 | +0.17(+4.75%) |
Jul 08, 2015 | 3.636 | 3.636 | 3.417 | 3.541 | 318,984 | -0.12(-3.29%) |
Jul 07, 2015 | 3.629 | 3.691 | 3.629 | 3.662 | 182,397 | -0.01(-0.30%) |
Jul 06, 2015 | 3.688 | 3.688 | 3.618 | 3.673 | 163,807 | -0.01(-0.40%) |
Jul 02, 2015 | 3.830 | 3.688 | 3.688 | 3.688 | 318,771 | -0.05(-1.37%) |
Jul 01, 2015 | 3.761 | 3.929 | 3.563 | 3.739 | 1,497,795 | +0.28(+8.20%) |
Jun 30, 2015 | 3.523 | 3.556 | 3.443 | 3.455 | 261,299 | -0.09(-2.63%) |
Jun 29, 2015 | 3.600 | 3.633 | 3.545 | 3.549 | 167,016 | -0.05(-1.42%) |
Jun 26, 2015 | 3.669 | 3.746 | 3.563 | 3.600 | 227,936 | -0.07(-1.89%) |
Jun 25, 2015 | 3.731 | 3.731 | 3.582 | 3.669 | 584,424 | -0.07(-1.76%) |
Jun 24, 2015 | 3.892 | 3.940 | 3.699 | 3.735 | 274,805 | -0.13(-3.40%) |
Jun 23, 2015 | 4.016 | 4.016 | 3.841 | 3.867 | 167,588 | -0.12(-3.02%) |
Jun 22, 2015 | 4.020 | 4.020 | 3.910 | 3.987 | 84,308 | -0.01(-0.32%) |
Jun 19, 2015 | 4.002 | 4.020 | 3.995 | 4.000 | 48,026 | +0.01(+0.23%) |
Jun 18, 2015 | 3.910 | 4.013 | 3.896 | 3.991 | 99,992 | +0.08(+2.06%) |
Jun 17, 2015 | 3.954 | 3.961 | 3.903 | 3.910 | 126,769 | -0.05(-1.20%) |
Jun 16, 2015 | 4.002 | 4.002 | 3.900 | 3.958 | 103,555 | +0.06(+1.50%) |
Jun 15, 2015 | 3.918 | 3.932 | 3.892 | 3.900 | 129,374 | -0.05(-1.20%) |
Jun 12, 2015 | 4.016 | 4.020 | 3.921 | 3.947 | 122,553 | -0.05(-1.37%) |
Jun 11, 2015 | 3.987 | 4.046 | 3.956 | 4.002 | 198,885 | -0.05(-1.17%) |
Jun 10, 2015 | 4.111 | 4.111 | 3.955 | 4.049 | 255,709 | +0.03(+0.73%) |
Jun 09, 2015 | 4.020 | 4.075 | 3.976 | 4.020 | 103,637 | +0.01(+0.27%) |
Jun 08, 2015 | 4.119 | 4.119 | 3.969 | 4.009 | 264,599 | -0.07(-1.79%) |
Jun 05, 2015 | 4.060 | 4.111 | 4.027 | 4.082 | 153,891 | +0.01(+0.27%) |
Jun 04, 2015 | 4.046 | 4.187 | 4.027 | 4.071 | 196,423 | -0.01(-0.36%) |
Jun 03, 2015 | 4.236 | 4.236 | 4.057 | 4.086 | 518,746 | -0.11(-2.70%) |
Jun 02, 2015 | 4.360 | 4.364 | 4.171 | 4.199 | 620,110 | -0.11(-2.63%) |
Jun 01, 2015 | 4.294 | 4.382 | 4.166 | 4.312 | 526,380 | +0.02(+0.43%) |
May 29, 2015 | 4.111 | 4.312 | 3.932 | 4.294 | 1,157,894 | +0.26(+6.43%) |
May 28, 2015 | 4.020 | 4.101 | 3.940 | 4.035 | 406,073 | +0.06(+1.56%) |
May 27, 2015 | 3.932 | 4.009 | 3.879 | 3.973 | 155,702 | +0.07(+1.87%) |
May 26, 2015 | 3.863 | 3.907 | 3.856 | 3.900 | 179,143 | +0.05(+1.33%) |
May 22, 2015 | 3.878 | 3.848 | 3.848 | 3.848 | 312,751 | -0.02(-0.47%) |
May 21, 2015 | 3.804 | 3.878 | 3.772 | 3.867 | 121,272 | +0.07(+1.73%) |
May 20, 2015 | 3.783 | 3.819 | 3.731 | 3.801 | 176,903 | +0.04(+0.96%) |
May 19, 2015 | 3.764 | 3.783 | 3.764 | 3.765 | 72,373 | +0.02(+0.55%) |
May 18, 2015 | 3.680 | 3.761 | 3.680 | 3.744 | 128,868 | +0.05(+1.34%) |
May 15, 2015 | 3.684 | 3.746 | 3.661 | 3.695 | 47,832 | +0.01(+0.30%) |
May 14, 2015 | 3.801 | 3.801 | 3.677 | 3.684 | 152,304 | -0.07(-1.95%) |
May 13, 2015 | 3.830 | 3.830 | 3.706 | 3.757 | 118,383 | -0.04(-0.96%) |
May 12, 2015 | 3.783 | 3.815 | 3.768 | 3.794 | 54,757 | +0.01(+0.29%) |
May 11, 2015 | 3.735 | 3.801 | 3.735 | 3.783 | 75,385 | +0.03(+0.88%) |
May 08, 2015 | 3.801 | 3.830 | 3.735 | 3.750 | 220,592 | -0.01(-0.19%) |
May 07, 2015 | 3.709 | 3.837 | 3.691 | 3.757 | 175,753 | +0.07(+1.98%) |
May 06, 2015 | 3.764 | 3.764 | 3.655 | 3.684 | 194,672 | +0.00(+0.10%) |
May 05, 2015 | 3.614 | 3.772 | 3.600 | 3.680 | 271,248 | +0.08(+2.23%) |
May 04, 2015 | 3.644 | 3.644 | 3.589 | 3.600 | 89,299 | -0.00(-0.10%) |