Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.862 | 3.862 | 3.814 | 3.833 | 1,302,216 | -0.01(-0.25%) |
Jul 30, 2015 | 3.833 | 3.843 | 3.819 | 3.843 | 711,359 | +0.00(+0.00%) |
Jul 29, 2015 | 3.819 | 3.843 | 3.809 | 3.843 | 438,131 | +0.03(+0.75%) |
Jul 28, 2015 | 3.766 | 3.814 | 3.752 | 3.814 | 711,675 | +0.06(+1.53%) |
Jul 27, 2015 | 3.752 | 3.771 | 3.733 | 3.756 | 735,447 | -0.03(-0.76%) |
Jul 24, 2015 | 3.828 | 3.828 | 3.766 | 3.785 | 615,385 | -0.04(-1.12%) |
Jul 23, 2015 | 3.843 | 3.852 | 3.819 | 3.828 | 569,140 | -0.00(-0.12%) |
Jul 22, 2015 | 3.828 | 3.843 | 3.828 | 3.833 | 475,303 | -0.02(-0.50%) |
Jul 21, 2015 | 3.852 | 3.852 | 3.833 | 3.852 | 399,158 | +0.00(+0.12%) |
Jul 20, 2015 | 3.871 | 3.871 | 3.847 | 3.847 | 564,298 | -0.02(-0.62%) |
Jul 17, 2015 | 3.876 | 3.876 | 3.862 | 3.871 | 436,836 | -0.00(-0.12%) |
Jul 16, 2015 | 3.862 | 3.881 | 3.862 | 3.876 | 801,888 | +0.04(+1.12%) |
Jul 15, 2015 | 3.852 | 3.867 | 3.828 | 3.833 | 661,108 | -0.02(-0.50%) |
Jul 14, 2015 | 3.833 | 3.862 | 3.833 | 3.852 | 574,746 | +0.01(+0.37%) |
Jul 13, 2015 | 3.828 | 3.843 | 3.823 | 3.838 | 524,959 | +0.03(+0.71%) |
Jul 10, 2015 | 3.806 | 3.815 | 3.787 | 3.811 | 584,858 | +0.04(+1.01%) |
Jul 09, 2015 | 3.811 | 3.811 | 3.763 | 3.773 | 484,974 | +0.00(+0.13%) |
Jul 08, 2015 | 3.787 | 3.787 | 3.754 | 3.768 | 497,853 | -0.04(-1.12%) |
Jul 07, 2015 | 3.796 | 3.811 | 3.745 | 3.811 | 844,518 | +0.03(+0.75%) |
Jul 06, 2015 | 3.768 | 3.787 | 3.758 | 3.782 | 459,143 | -0.01(-0.25%) |
Jul 02, 2015 | 3.811 | 3.792 | 3.792 | 3.792 | 853,609 | -0.02(-0.62%) |
Jul 01, 2015 | 3.820 | 3.825 | 3.792 | 3.815 | 637,827 | +0.02(+0.50%) |
Jun 30, 2015 | 3.806 | 3.811 | 3.768 | 3.796 | 1,190,084 | +0.03(+0.76%) |
Jun 29, 2015 | 3.806 | 3.806 | 3.763 | 3.768 | 935,723 | -0.05(-1.37%) |
Jun 26, 2015 | 3.839 | 3.842 | 3.815 | 3.820 | 341,267 | -0.02(-0.50%) |
Jun 25, 2015 | 3.854 | 3.854 | 3.825 | 3.839 | 647,583 | +0.00(+0.00%) |
Jun 24, 2015 | 3.854 | 3.873 | 3.839 | 3.839 | 539,447 | -0.02(-0.49%) |
Jun 23, 2015 | 3.873 | 3.887 | 3.854 | 3.858 | 576,618 | -0.01(-0.25%) |
Jun 22, 2015 | 3.877 | 3.887 | 3.868 | 3.868 | 443,679 | +0.00(+0.00%) |
Jun 19, 2015 | 3.873 | 3.882 | 3.858 | 3.868 | 438,168 | -0.01(-0.37%) |
Jun 18, 2015 | 3.849 | 3.882 | 3.839 | 3.882 | 839,690 | +0.05(+1.24%) |
Jun 17, 2015 | 3.830 | 3.844 | 3.820 | 3.834 | 549,639 | +0.00(+0.12%) |
Jun 16, 2015 | 3.820 | 3.834 | 3.812 | 3.830 | 436,349 | +0.00(+0.12%) |
Jun 15, 2015 | 3.815 | 3.825 | 3.806 | 3.825 | 689,908 | -0.00(-0.12%) |
Jun 12, 2015 | 3.830 | 3.844 | 3.820 | 3.830 | 628,417 | +0.00(+0.00%) |
Jun 11, 2015 | 3.844 | 3.868 | 3.830 | 3.830 | 1,011,995 | +0.00(+0.08%) |
Jun 10, 2015 | 3.808 | 3.841 | 3.803 | 3.827 | 816,246 | +0.02(+0.62%) |
Jun 09, 2015 | 3.803 | 3.817 | 3.798 | 3.803 | 833,935 | -0.01(-0.25%) |
Jun 08, 2015 | 3.812 | 3.827 | 3.812 | 3.812 | 587,228 | -0.01(-0.37%) |
Jun 05, 2015 | 3.822 | 3.831 | 3.808 | 3.827 | 692,685 | -0.00(-0.12%) |
Jun 04, 2015 | 3.860 | 3.860 | 3.812 | 3.831 | 1,197,614 | -0.03(-0.86%) |
Jun 03, 2015 | 3.879 | 3.888 | 3.864 | 3.864 | 728,299 | -0.01(-0.24%) |
Jun 02, 2015 | 3.864 | 3.883 | 3.855 | 3.874 | 786,159 | +0.00(+0.12%) |
Jun 01, 2015 | 3.902 | 3.907 | 3.864 | 3.869 | 1,648,757 | -0.03(-0.85%) |
May 29, 2015 | 3.916 | 3.916 | 3.883 | 3.902 | 1,046,869 | -0.00(-0.12%) |
May 28, 2015 | 3.893 | 3.907 | 3.879 | 3.907 | 614,480 | +0.00(+0.12%) |
May 27, 2015 | 3.869 | 3.902 | 3.869 | 3.902 | 645,920 | +0.05(+1.23%) |
May 26, 2015 | 3.897 | 3.897 | 3.855 | 3.855 | 679,482 | -0.04(-1.09%) |
May 22, 2015 | 3.912 | 3.897 | 3.897 | 3.897 | 682,243 | -0.01(-0.36%) |
May 21, 2015 | 3.912 | 3.921 | 3.897 | 3.912 | 805,151 | +0.00(+0.12%) |
May 20, 2015 | 3.907 | 3.916 | 3.902 | 3.907 | 619,818 | +0.01(+0.24%) |
May 19, 2015 | 3.893 | 3.921 | 3.893 | 3.897 | 859,289 | +0.00(+0.12%) |
May 18, 2015 | 3.907 | 3.916 | 3.888 | 3.893 | 1,078,254 | -0.02(-0.48%) |
May 15, 2015 | 3.926 | 3.926 | 3.902 | 3.912 | 538,365 | -0.00(-0.12%) |
May 14, 2015 | 3.926 | 3.926 | 3.912 | 3.916 | 537,069 | +0.00(+0.12%) |
May 13, 2015 | 3.912 | 3.916 | 3.907 | 3.912 | 652,425 | +0.01(+0.32%) |
May 12, 2015 | 3.880 | 3.904 | 3.866 | 3.899 | 1,020,538 | +0.01(+0.24%) |
May 11, 2015 | 3.899 | 3.899 | 3.890 | 3.890 | 601,188 | -0.01(-0.36%) |
May 08, 2015 | 3.890 | 3.908 | 3.885 | 3.904 | 573,155 | +0.04(+1.10%) |
May 07, 2015 | 3.852 | 3.871 | 3.847 | 3.861 | 579,716 | +0.00(+0.12%) |
May 06, 2015 | 3.894 | 3.894 | 3.852 | 3.857 | 746,528 | -0.03(-0.85%) |
May 05, 2015 | 3.885 | 3.894 | 3.871 | 3.890 | 925,377 | +0.00(+0.12%) |
May 04, 2015 | 3.894 | 3.904 | 3.880 | 3.885 | 739,558 | -0.00(-0.12%) |