Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.608 | 3.652 | 3.528 | 3.537 | 24,620,854 | -0.03(-0.75%) |
Jul 30, 2015 | 3.657 | 3.679 | 3.541 | 3.563 | 22,168,474 | -0.12(-3.26%) |
Jul 29, 2015 | 3.621 | 3.724 | 3.603 | 3.683 | 21,264,632 | +0.07(+1.97%) |
Jul 28, 2015 | 3.621 | 3.639 | 3.461 | 3.612 | 28,153,440 | +0.04(+1.12%) |
Jul 27, 2015 | 3.577 | 3.617 | 3.523 | 3.572 | 27,139,366 | +0.04(+1.13%) |
Jul 24, 2015 | 3.545 | 3.550 | 3.447 | 3.532 | 41,526,416 | -0.05(-1.49%) |
Jul 23, 2015 | 3.701 | 3.746 | 3.572 | 3.586 | 26,095,348 | -0.21(-5.63%) |
Jul 22, 2015 | 3.848 | 3.857 | 3.773 | 3.799 | 19,561,352 | -0.12(-2.96%) |
Jul 21, 2015 | 3.897 | 3.935 | 3.884 | 3.915 | 15,576,156 | -0.01(-0.23%) |
Jul 20, 2015 | 3.960 | 3.965 | 3.911 | 3.924 | 11,505,612 | -0.07(-1.67%) |
Jul 17, 2015 | 4.062 | 4.071 | 3.974 | 3.991 | 15,635,273 | -0.09(-2.18%) |
Jul 16, 2015 | 4.124 | 4.129 | 4.051 | 4.080 | 14,260,655 | -0.02(-0.43%) |
Jul 15, 2015 | 4.107 | 4.122 | 4.051 | 4.098 | 12,694,430 | -0.04(-1.08%) |
Jul 14, 2015 | 4.111 | 4.182 | 4.067 | 4.142 | 20,011,106 | +0.02(+0.54%) |
Jul 13, 2015 | 4.022 | 4.133 | 3.991 | 4.120 | 19,748,080 | +0.12(+3.12%) |
Jul 10, 2015 | 3.911 | 4.013 | 3.879 | 3.995 | 16,418,018 | +0.16(+4.30%) |
Jul 09, 2015 | 3.844 | 3.902 | 3.830 | 3.830 | 16,804,452 | +0.05(+1.30%) |
Jul 08, 2015 | 3.817 | 3.844 | 3.768 | 3.781 | 19,676,350 | -0.12(-3.19%) |
Jul 07, 2015 | 3.888 | 3.911 | 3.790 | 3.906 | 20,273,088 | -0.05(-1.35%) |
Jul 06, 2015 | 3.982 | 4.026 | 3.937 | 3.960 | 18,394,604 | -0.18(-4.41%) |
Jul 02, 2015 | 4.058 | 4.142 | 4.142 | 4.142 | 22,916,766 | +0.12(+2.99%) |
Jul 01, 2015 | 4.071 | 4.102 | 4.009 | 4.022 | 20,018,454 | -0.06(-1.36%) |
Jun 30, 2015 | 4.104 | 4.142 | 4.055 | 4.077 | 22,010,944 | +0.04(+0.99%) |
Jun 29, 2015 | 4.060 | 4.095 | 4.017 | 4.037 | 22,764,008 | -0.09(-2.26%) |
Jun 26, 2015 | 4.113 | 4.153 | 4.086 | 4.131 | 28,340,324 | +0.07(+1.75%) |
Jun 25, 2015 | 4.113 | 4.118 | 4.002 | 4.060 | 17,464,756 | -0.06(-1.41%) |
Jun 24, 2015 | 4.135 | 4.171 | 4.095 | 4.118 | 9,785,444 | -0.03(-0.64%) |
Jun 23, 2015 | 4.082 | 4.158 | 4.073 | 4.144 | 14,560,259 | +0.06(+1.41%) |
Jun 22, 2015 | 4.091 | 4.122 | 4.034 | 4.087 | 25,531,080 | +0.08(+2.10%) |
Jun 19, 2015 | 4.060 | 4.115 | 3.987 | 4.003 | 15,575,258 | -0.15(-3.52%) |
Jun 18, 2015 | 4.073 | 4.180 | 3.994 | 4.149 | 22,182,034 | +0.13(+3.19%) |
Jun 17, 2015 | 3.998 | 4.069 | 3.936 | 4.020 | 22,725,280 | -0.03(-0.66%) |
Jun 16, 2015 | 3.954 | 4.069 | 3.945 | 4.047 | 20,735,794 | +0.14(+3.51%) |
Jun 15, 2015 | 3.883 | 3.914 | 3.852 | 3.910 | 17,737,354 | -0.04(-1.01%) |
Jun 12, 2015 | 3.976 | 4.003 | 3.925 | 3.950 | 18,074,418 | -0.06(-1.54%) |
Jun 11, 2015 | 3.994 | 4.016 | 3.910 | 4.012 | 22,699,328 | +0.00(+0.11%) |
Jun 10, 2015 | 4.051 | 4.060 | 3.989 | 4.007 | 30,978,490 | +0.12(+3.07%) |
Jun 09, 2015 | 3.941 | 3.981 | 3.879 | 3.888 | 29,513,602 | -0.05(-1.35%) |
Jun 08, 2015 | 3.936 | 3.958 | 3.901 | 3.941 | 25,134,366 | +0.07(+1.71%) |
Jun 05, 2015 | 3.897 | 3.919 | 3.852 | 3.874 | 16,736,263 | -0.06(-1.57%) |
Jun 04, 2015 | 3.976 | 4.007 | 3.912 | 3.936 | 11,453,948 | -0.05(-1.22%) |
Jun 03, 2015 | 4.047 | 4.047 | 3.965 | 3.985 | 19,898,640 | -0.08(-2.07%) |
Jun 02, 2015 | 3.998 | 4.087 | 3.981 | 4.069 | 27,870,776 | +0.16(+4.03%) |
Jun 01, 2015 | 3.936 | 3.942 | 3.876 | 3.912 | 18,827,550 | +0.02(+0.57%) |
May 29, 2015 | 4.000 | 4.022 | 3.889 | 3.889 | 31,072,158 | -0.15(-3.72%) |
May 28, 2015 | 4.035 | 4.049 | 3.951 | 4.040 | 21,129,834 | -0.05(-1.19%) |
May 27, 2015 | 3.973 | 4.113 | 3.912 | 4.088 | 34,511,096 | +0.09(+2.21%) |
May 26, 2015 | 4.075 | 4.084 | 3.982 | 4.000 | 29,705,784 | -0.15(-3.72%) |
May 22, 2015 | 4.225 | 4.155 | 4.155 | 4.155 | 33,088,476 | -0.14(-3.19%) |
May 21, 2015 | 4.353 | 4.393 | 4.270 | 4.292 | 31,017,786 | -0.16(-3.67%) |
May 20, 2015 | 4.455 | 4.504 | 4.429 | 4.455 | 19,935,396 | -0.04(-0.79%) |
May 19, 2015 | 4.566 | 4.574 | 4.451 | 4.490 | 18,914,746 | -0.11(-2.40%) |
May 18, 2015 | 4.703 | 4.707 | 4.541 | 4.601 | 35,687,136 | -0.15(-3.16%) |
May 15, 2015 | 4.650 | 4.769 | 4.610 | 4.751 | 24,666,946 | +0.10(+2.19%) |
May 14, 2015 | 4.546 | 4.672 | 4.526 | 4.650 | 22,994,278 | +0.15(+3.44%) |
May 13, 2015 | 4.597 | 4.623 | 4.473 | 4.495 | 16,487,997 | -0.09(-1.93%) |
May 12, 2015 | 4.539 | 4.623 | 4.530 | 4.583 | 11,120,288 | +0.03(+0.58%) |
May 11, 2015 | 4.703 | 4.707 | 4.552 | 4.557 | 12,390,186 | -0.14(-2.92%) |
May 08, 2015 | 4.689 | 4.716 | 4.594 | 4.694 | 11,625,278 | +0.08(+1.72%) |
May 07, 2015 | 4.539 | 4.619 | 4.502 | 4.614 | 10,020,601 | +0.04(+0.97%) |
May 06, 2015 | 4.694 | 4.698 | 4.544 | 4.570 | 16,797,628 | -0.09(-1.99%) |
May 05, 2015 | 4.610 | 4.742 | 4.592 | 4.663 | 23,092,034 | +0.01(+0.15%) |
May 04, 2015 | 4.678 | 4.709 | 4.625 | 4.656 | 22,110,052 | -0.09(-1.95%) |