Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.559 | 3.613 | 3.540 | 3.598 | 1,317,009 | +0.03(+0.75%) |
Jul 30, 2015 | 3.449 | 3.575 | 3.449 | 3.571 | 1,543,314 | +0.14(+4.22%) |
Jul 29, 2015 | 3.354 | 3.438 | 3.354 | 3.426 | 717,909 | +0.06(+1.93%) |
Jul 28, 2015 | 3.339 | 3.381 | 3.335 | 3.362 | 387,118 | +0.02(+0.46%) |
Jul 27, 2015 | 3.323 | 3.384 | 3.293 | 3.346 | 996,471 | +0.03(+0.92%) |
Jul 24, 2015 | 3.419 | 3.426 | 3.297 | 3.316 | 1,678,230 | -0.10(-2.79%) |
Jul 23, 2015 | 3.453 | 3.464 | 3.396 | 3.411 | 1,037,393 | -0.03(-0.99%) |
Jul 22, 2015 | 3.468 | 3.476 | 3.426 | 3.445 | 677,343 | -0.04(-1.09%) |
Jul 21, 2015 | 3.483 | 3.499 | 3.461 | 3.483 | 488,544 | -0.02(-0.44%) |
Jul 20, 2015 | 3.518 | 3.522 | 3.468 | 3.499 | 739,858 | -0.03(-0.76%) |
Jul 17, 2015 | 3.540 | 3.552 | 3.521 | 3.525 | 693,527 | -0.02(-0.54%) |
Jul 16, 2015 | 3.521 | 3.556 | 3.521 | 3.544 | 459,836 | +0.03(+0.76%) |
Jul 15, 2015 | 3.537 | 3.540 | 3.495 | 3.518 | 368,828 | -0.02(-0.65%) |
Jul 14, 2015 | 3.510 | 3.540 | 3.495 | 3.540 | 530,010 | +0.03(+0.87%) |
Jul 13, 2015 | 3.487 | 3.510 | 3.476 | 3.510 | 700,259 | +0.03(+0.88%) |
Jul 10, 2015 | 3.491 | 3.521 | 3.457 | 3.480 | 552,317 | +0.00(+0.11%) |
Jul 09, 2015 | 3.518 | 3.519 | 3.464 | 3.476 | 446,660 | -0.01(-0.22%) |
Jul 08, 2015 | 3.438 | 3.487 | 3.434 | 3.483 | 731,166 | +0.01(+0.33%) |
Jul 07, 2015 | 3.521 | 3.540 | 3.430 | 3.472 | 1,685,362 | -0.05(-1.51%) |
Jul 06, 2015 | 3.533 | 3.548 | 3.522 | 3.525 | 732,309 | -0.02(-0.43%) |
Jul 02, 2015 | 3.518 | 3.540 | 3.540 | 3.540 | 1,223,553 | +0.06(+1.86%) |
Jul 01, 2015 | 3.540 | 3.540 | 3.468 | 3.476 | 782,893 | -0.00(-0.11%) |
Jun 30, 2015 | 3.480 | 3.533 | 3.480 | 3.480 | 971,643 | -0.00(-0.11%) |
Jun 29, 2015 | 3.525 | 3.533 | 3.472 | 3.483 | 738,482 | -0.05(-1.51%) |
Jun 26, 2015 | 3.525 | 3.544 | 3.521 | 3.537 | 420,371 | -0.01(-0.21%) |
Jun 25, 2015 | 3.544 | 3.575 | 3.525 | 3.544 | 708,494 | +0.00(+0.00%) |
Jun 24, 2015 | 3.540 | 3.582 | 3.533 | 3.544 | 1,047,717 | -0.01(-0.32%) |
Jun 23, 2015 | 3.540 | 3.571 | 3.533 | 3.556 | 1,304,947 | +0.03(+0.86%) |
Jun 22, 2015 | 3.544 | 3.554 | 3.494 | 3.525 | 1,442,206 | -0.02(-0.54%) |
Jun 19, 2015 | 3.579 | 3.586 | 3.542 | 3.544 | 1,001,950 | -0.04(-1.06%) |
Jun 18, 2015 | 3.605 | 3.617 | 3.567 | 3.582 | 1,011,002 | -0.02(-0.63%) |
Jun 17, 2015 | 3.594 | 3.624 | 3.575 | 3.605 | 985,257 | +0.01(+0.32%) |
Jun 16, 2015 | 3.579 | 3.601 | 3.556 | 3.594 | 1,186,442 | +0.03(+0.75%) |
Jun 15, 2015 | 3.563 | 3.585 | 3.537 | 3.567 | 1,194,767 | -0.01(-0.31%) |
Jun 12, 2015 | 3.586 | 3.589 | 3.556 | 3.578 | 985,185 | -0.01(-0.21%) |
Jun 11, 2015 | 3.593 | 3.608 | 3.556 | 3.586 | 1,084,188 | +0.00(+0.10%) |
Jun 10, 2015 | 3.567 | 3.604 | 3.556 | 3.582 | 874,203 | +0.03(+0.73%) |
Jun 09, 2015 | 3.556 | 3.586 | 3.552 | 3.556 | 921,739 | -0.01(-0.31%) |
Jun 08, 2015 | 3.601 | 3.601 | 3.556 | 3.567 | 516,772 | -0.02(-0.62%) |
Jun 05, 2015 | 3.589 | 3.593 | 3.556 | 3.589 | 584,628 | +0.01(+0.31%) |
Jun 04, 2015 | 3.623 | 3.623 | 3.563 | 3.578 | 831,431 | -0.06(-1.54%) |
Jun 03, 2015 | 3.560 | 3.645 | 3.554 | 3.634 | 1,536,833 | +0.08(+2.20%) |
Jun 02, 2015 | 3.537 | 3.556 | 3.522 | 3.556 | 672,567 | +0.03(+0.74%) |
Jun 01, 2015 | 3.537 | 3.548 | 3.508 | 3.530 | 968,961 | +0.02(+0.64%) |
May 29, 2015 | 3.534 | 3.537 | 3.500 | 3.508 | 757,831 | -0.03(-0.84%) |
May 28, 2015 | 3.530 | 3.537 | 3.504 | 3.537 | 718,607 | +0.01(+0.32%) |
May 27, 2015 | 3.526 | 3.534 | 3.496 | 3.526 | 807,054 | +0.01(+0.32%) |
May 26, 2015 | 3.534 | 3.534 | 3.467 | 3.515 | 1,249,888 | +0.00(+0.00%) |
May 22, 2015 | 3.481 | 3.515 | 3.515 | 3.515 | 1,543,443 | +0.06(+1.72%) |
May 21, 2015 | 3.537 | 3.556 | 3.444 | 3.455 | 2,234,909 | -0.14(-3.93%) |
May 20, 2015 | 3.619 | 3.623 | 3.578 | 3.597 | 1,296,551 | +0.01(+0.21%) |
May 19, 2015 | 3.593 | 3.593 | 3.558 | 3.589 | 930,615 | +0.02(+0.63%) |
May 18, 2015 | 3.537 | 3.578 | 3.530 | 3.567 | 1,274,800 | +0.03(+0.84%) |
May 15, 2015 | 3.511 | 3.537 | 3.493 | 3.537 | 1,395,055 | +0.04(+1.28%) |
May 14, 2015 | 3.489 | 3.508 | 3.481 | 3.493 | 710,733 | +0.01(+0.21%) |
May 13, 2015 | 3.481 | 3.489 | 3.467 | 3.485 | 430,160 | +0.00(+0.11%) |
May 12, 2015 | 3.463 | 3.485 | 3.444 | 3.481 | 899,456 | +0.01(+0.32%) |
May 11, 2015 | 3.422 | 3.478 | 3.422 | 3.470 | 843,240 | +0.06(+1.86%) |
May 08, 2015 | 3.429 | 3.429 | 3.392 | 3.407 | 839,609 | +0.01(+0.33%) |
May 07, 2015 | 3.407 | 3.418 | 3.392 | 3.396 | 711,264 | -0.01(-0.33%) |
May 06, 2015 | 3.426 | 3.426 | 3.385 | 3.407 | 516,939 | -0.00(-0.11%) |
May 05, 2015 | 3.418 | 3.441 | 3.381 | 3.411 | 767,343 | -0.02(-0.54%) |
May 04, 2015 | 3.474 | 3.474 | 3.418 | 3.429 | 858,889 | -0.04(-1.29%) |