Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.506 | 3.523 | 3.488 | 3.488 | 30,627,320 | -0.01(-0.25%) |
Jul 30, 2015 | 3.488 | 3.532 | 3.470 | 3.497 | 42,309,360 | +0.02(+0.51%) |
Jul 29, 2015 | 3.506 | 3.523 | 3.479 | 3.479 | 40,902,204 | -0.01(-0.25%) |
Jul 28, 2015 | 3.462 | 3.497 | 3.400 | 3.488 | 96,594,776 | +0.11(+3.12%) |
Jul 27, 2015 | 3.400 | 3.435 | 3.329 | 3.382 | 64,387,188 | -0.04(-1.03%) |
Jul 24, 2015 | 3.435 | 3.462 | 3.400 | 3.417 | 40,975,032 | -0.00(-0.13%) |
Jul 23, 2015 | 3.400 | 3.426 | 3.391 | 3.422 | 65,314,668 | +0.03(+0.91%) |
Jul 22, 2015 | 3.373 | 3.400 | 3.365 | 3.391 | 24,047,992 | +0.00(+0.13%) |
Jul 21, 2015 | 3.356 | 3.382 | 3.356 | 3.387 | 37,617,452 | +0.01(+0.39%) |
Jul 20, 2015 | 3.409 | 3.409 | 3.365 | 3.373 | 17,614,518 | -0.03(-0.78%) |
Jul 17, 2015 | 3.409 | 3.426 | 3.382 | 3.400 | 20,142,526 | -0.02(-0.52%) |
Jul 16, 2015 | 3.391 | 3.426 | 3.391 | 3.417 | 20,865,014 | +0.04(+1.04%) |
Jul 15, 2015 | 3.356 | 3.409 | 3.356 | 3.382 | 22,693,884 | +0.01(+0.26%) |
Jul 14, 2015 | 3.356 | 3.409 | 3.356 | 3.373 | 31,687,228 | +0.01(+0.26%) |
Jul 13, 2015 | 3.303 | 3.373 | 3.294 | 3.365 | 24,275,206 | +0.08(+2.55%) |
Jul 10, 2015 | 3.277 | 3.303 | 3.259 | 3.281 | 22,298,014 | +0.02(+0.54%) |
Jul 09, 2015 | 3.224 | 3.285 | 3.224 | 3.263 | 37,899,848 | +0.06(+1.79%) |
Jul 08, 2015 | 3.255 | 3.277 | 3.197 | 3.206 | 22,589,464 | -0.06(-1.89%) |
Jul 07, 2015 | 3.241 | 3.294 | 3.206 | 3.268 | 25,077,232 | +0.03(+0.82%) |
Jul 06, 2015 | 3.259 | 3.259 | 3.224 | 3.241 | 42,729,832 | -0.04(-1.34%) |
Jul 02, 2015 | 3.303 | 3.285 | 3.285 | 3.285 | 18,387,622 | -0.02(-0.53%) |
Jul 01, 2015 | 3.312 | 3.312 | 3.285 | 3.303 | 33,258,372 | +0.02(+0.54%) |
Jun 30, 2015 | 3.285 | 3.303 | 3.259 | 3.285 | 35,737,224 | +0.02(+0.54%) |
Jun 29, 2015 | 3.365 | 3.365 | 3.268 | 3.268 | 36,223,060 | -0.13(-3.89%) |
Jun 26, 2015 | 3.373 | 3.400 | 3.356 | 3.400 | 41,155,008 | +0.04(+1.18%) |
Jun 25, 2015 | 3.373 | 3.373 | 3.343 | 3.360 | 24,387,524 | +0.00(+0.13%) |
Jun 24, 2015 | 3.382 | 3.409 | 3.356 | 3.356 | 15,665,860 | -0.04(-1.30%) |
Jun 23, 2015 | 3.400 | 3.417 | 3.382 | 3.400 | 12,154,582 | -0.02(-0.52%) |
Jun 22, 2015 | 3.417 | 3.435 | 3.400 | 3.417 | 19,708,198 | +0.01(+0.26%) |
Jun 19, 2015 | 3.400 | 3.417 | 3.391 | 3.409 | 38,364,012 | +0.00(+0.00%) |
Jun 18, 2015 | 3.321 | 3.417 | 3.321 | 3.409 | 53,798,380 | +0.09(+2.65%) |
Jun 17, 2015 | 3.321 | 3.329 | 3.294 | 3.321 | 34,175,800 | +0.01(+0.27%) |
Jun 16, 2015 | 3.321 | 3.338 | 3.303 | 3.312 | 32,666,328 | -0.01(-0.27%) |
Jun 15, 2015 | 3.329 | 3.356 | 3.303 | 3.321 | 27,889,534 | -0.04(-1.05%) |
Jun 12, 2015 | 3.347 | 3.365 | 3.329 | 3.356 | 13,009,008 | -0.01(-0.26%) |
Jun 11, 2015 | 3.373 | 3.391 | 3.338 | 3.365 | 25,314,704 | -0.01(-0.26%) |
Jun 10, 2015 | 3.338 | 3.391 | 3.329 | 3.373 | 29,671,624 | +0.04(+1.32%) |
Jun 09, 2015 | 3.356 | 3.373 | 3.285 | 3.329 | 34,880,356 | -0.03(-0.79%) |
Jun 08, 2015 | 3.400 | 3.426 | 3.356 | 3.356 | 25,265,792 | -0.06(-1.80%) |
Jun 05, 2015 | 3.435 | 3.453 | 3.417 | 3.417 | 21,955,640 | -0.02(-0.51%) |
Jun 04, 2015 | 3.426 | 3.457 | 3.426 | 3.435 | 15,203,295 | -0.01(-0.26%) |
Jun 03, 2015 | 3.417 | 3.453 | 3.409 | 3.444 | 18,147,404 | +0.04(+1.03%) |
Jun 02, 2015 | 3.400 | 3.426 | 3.391 | 3.409 | 21,563,920 | -0.01(-0.26%) |
Jun 01, 2015 | 3.391 | 3.417 | 3.382 | 3.417 | 28,019,674 | +0.02(+0.52%) |
May 29, 2015 | 3.347 | 3.404 | 3.338 | 3.400 | 35,507,928 | +0.05(+1.58%) |
May 28, 2015 | 3.417 | 3.426 | 3.338 | 3.347 | 43,483,652 | -0.09(-2.56%) |
May 27, 2015 | 3.409 | 3.453 | 3.409 | 3.435 | 21,562,918 | +0.03(+0.78%) |
May 26, 2015 | 3.426 | 3.435 | 3.391 | 3.409 | 21,694,968 | -0.04(-1.02%) |
May 22, 2015 | 3.453 | 3.444 | 3.444 | 3.444 | 19,181,338 | -0.02(-0.51%) |
May 21, 2015 | 3.444 | 3.462 | 3.435 | 3.462 | 19,007,352 | +0.02(+0.51%) |
May 20, 2015 | 3.435 | 3.453 | 3.426 | 3.444 | 17,741,072 | +0.01(+0.26%) |
May 19, 2015 | 3.444 | 3.453 | 3.426 | 3.435 | 18,019,842 | +0.00(+0.00%) |
May 18, 2015 | 3.426 | 3.444 | 3.417 | 3.435 | 14,473,144 | -0.01(-0.26%) |
May 15, 2015 | 3.435 | 3.444 | 3.435 | 3.444 | 19,694,522 | +0.02(+0.51%) |
May 14, 2015 | 3.417 | 3.435 | 3.409 | 3.426 | 12,522,135 | +0.03(+0.78%) |
May 13, 2015 | 3.382 | 3.409 | 3.373 | 3.400 | 18,792,374 | +0.02(+0.65%) |
May 12, 2015 | 3.356 | 3.400 | 3.347 | 3.378 | 18,103,464 | +0.00(+0.13%) |
May 11, 2015 | 3.391 | 3.400 | 3.365 | 3.373 | 19,776,724 | -0.04(-1.03%) |
May 08, 2015 | 3.409 | 3.426 | 3.391 | 3.409 | 21,466,346 | +0.02(+0.52%) |
May 07, 2015 | 3.373 | 3.400 | 3.356 | 3.391 | 19,979,324 | +0.02(+0.52%) |
May 06, 2015 | 3.391 | 3.400 | 3.360 | 3.373 | 22,791,776 | -0.01(-0.26%) |
May 05, 2015 | 3.417 | 3.435 | 3.373 | 3.382 | 24,628,090 | -0.04(-1.29%) |
May 04, 2015 | 3.462 | 3.479 | 3.417 | 3.426 | 31,173,554 | -0.04(-1.02%) |