Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.506 | 3.525 | 3.506 | 3.525 | 9,803 | +0.02(+0.54%) |
Jul 30, 2015 | 3.477 | 3.506 | 3.477 | 3.506 | 1,240 | +0.03(+0.82%) |
Jul 29, 2015 | 3.506 | 3.506 | 3.392 | 3.477 | 3,536 | +0.01(+0.27%) |
Jul 28, 2015 | 3.458 | 3.506 | 3.458 | 3.468 | 1,200 | -0.04(-1.08%) |
Jul 27, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 902 | +0.05(+1.37%) |
Jul 24, 2015 | 3.459 | 3.459 | 3.458 | 3.458 | 1,285 | -0.00(-0.05%) |
Jul 23, 2015 | 3.506 | 3.506 | 3.458 | 3.460 | 1,541 | -0.02(-0.49%) |
Jul 22, 2015 | 3.476 | 3.506 | 3.476 | 3.477 | 4,111 | -0.03(-0.81%) |
Jul 21, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 697 | +0.00(+0.00%) |
Jul 20, 2015 | 3.458 | 3.506 | 3.458 | 3.506 | 1,122 | +0.00(+0.02%) |
Jul 17, 2015 | 3.505 | 3.505 | 3.505 | 3.505 | 1,162 | -0.00(-0.02%) |
Jul 16, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 2,178 | +0.00(+0.00%) |
Jul 15, 2015 | 3.506 | 3.506 | 3.458 | 3.506 | 5,421 | +0.05(+1.37%) |
Jul 14, 2015 | 3.506 | 3.506 | 3.458 | 3.458 | 2,813 | -0.02(-0.54%) |
Jul 13, 2015 | 3.496 | 3.506 | 3.468 | 3.477 | 1,426 | +0.10(+3.09%) |
Jul 10, 2015 | 3.458 | 3.458 | 3.373 | 3.373 | 1,788 | -0.09(-2.47%) |
Jul 09, 2015 | 3.468 | 3.506 | 3.458 | 3.458 | 2,420 | +0.08(+2.24%) |
Jul 08, 2015 | 3.496 | 3.506 | 3.382 | 3.382 | 3,373 | -0.07(-1.92%) |
Jul 07, 2015 | 3.392 | 3.515 | 3.392 | 3.449 | 2,924 | +0.01(+0.28%) |
Jul 06, 2015 | 3.506 | 3.515 | 3.269 | 3.439 | 2,941 | -0.08(-2.16%) |
Jul 02, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 211 | +0.00(+0.00%) |
Jul 01, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 2,321 | +0.09(+2.49%) |
Jun 30, 2015 | 3.506 | 3.515 | 3.430 | 3.430 | 3,624 | -0.01(-0.28%) |
Jun 29, 2015 | 3.496 | 3.514 | 3.439 | 3.439 | 2,235 | -0.06(-1.63%) |
Jun 25, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 14 | +0.00(+0.00%) |
Jun 24, 2015 | 3.373 | 3.515 | 3.354 | 3.496 | 2,937 | +0.00(+0.00%) |
Jun 23, 2015 | 3.364 | 3.515 | 3.364 | 3.496 | 4,128 | -0.02(-0.54%) |
Jun 22, 2015 | 3.401 | 3.515 | 3.364 | 3.515 | 1,544 | +0.01(+0.27%) |
Jun 19, 2015 | 3.487 | 3.525 | 3.439 | 3.506 | 19,902 | +0.02(+0.54%) |
Jun 18, 2015 | 3.411 | 3.534 | 3.326 | 3.487 | 8,930 | +0.01(+0.27%) |
Jun 17, 2015 | 3.458 | 3.506 | 3.316 | 3.477 | 7,143 | +0.02(+0.55%) |
Jun 16, 2015 | 3.411 | 3.563 | 3.411 | 3.458 | 9,060 | -0.08(-2.14%) |
Jun 15, 2015 | 3.240 | 3.572 | 3.240 | 3.534 | 39,666 | -0.02(-0.53%) |
Jun 12, 2015 | 3.534 | 3.600 | 3.345 | 3.553 | 1,372 | +0.08(+2.18%) |
Jun 11, 2015 | 3.657 | 3.657 | 3.345 | 3.477 | 10,159 | -0.01(-0.27%) |
Jun 10, 2015 | 3.676 | 3.676 | 3.430 | 3.487 | 4,583 | -0.09(-2.39%) |
Jun 09, 2015 | 3.676 | 3.676 | 3.544 | 3.572 | 3,192 | +0.05(+1.34%) |
Jun 08, 2015 | 3.430 | 3.648 | 3.420 | 3.525 | 4,362 | -0.09(-2.62%) |
Jun 05, 2015 | 3.619 | 3.619 | 3.477 | 3.619 | 4,191 | -0.03(-0.78%) |
Jun 04, 2015 | 3.667 | 3.667 | 3.458 | 3.648 | 1,652 | -0.02(-0.52%) |
Jun 03, 2015 | 3.439 | 3.674 | 3.439 | 3.667 | 2,172 | -0.01(-0.26%) |
Jun 02, 2015 | 3.686 | 3.695 | 3.515 | 3.676 | 6,438 | +0.09(+2.65%) |
Jun 01, 2015 | 3.610 | 3.676 | 3.474 | 3.581 | 3,819 | -0.02(-0.53%) |
May 29, 2015 | 3.212 | 3.761 | 3.212 | 3.600 | 32,483 | +0.47(+15.15%) |
May 28, 2015 | 3.032 | 3.202 | 3.028 | 3.127 | 17,108 | +0.16(+5.43%) |
May 27, 2015 | 3.022 | 3.098 | 2.928 | 2.966 | 25,626 | -0.13(-4.28%) |
May 26, 2015 | 3.221 | 3.221 | 2.994 | 3.098 | 13,277 | -0.12(-3.82%) |
May 22, 2015 | 3.212 | 3.221 | 3.221 | 3.221 | 4,010 | +0.00(+0.00%) |
May 21, 2015 | 3.292 | 3.292 | 3.127 | 3.221 | 6,618 | -0.10(-3.13%) |
May 20, 2015 | 3.327 | 3.401 | 3.202 | 3.326 | 9,778 | -0.09(-2.50%) |
May 19, 2015 | 3.430 | 3.458 | 3.411 | 3.411 | 2,744 | -0.09(-2.44%) |
May 18, 2015 | 3.364 | 3.515 | 3.326 | 3.496 | 5,173 | +0.08(+2.22%) |
May 15, 2015 | 3.610 | 3.610 | 3.382 | 3.420 | 4,774 | -0.10(-2.96%) |
May 14, 2015 | 3.629 | 3.629 | 3.507 | 3.525 | 3,276 | -0.07(-1.85%) |
May 13, 2015 | 3.591 | 3.615 | 3.553 | 3.591 | 2,617 | -0.06(-1.56%) |
May 12, 2015 | 3.686 | 3.686 | 3.600 | 3.648 | 4,990 | +0.05(+1.32%) |
May 11, 2015 | 3.600 | 3.724 | 3.591 | 3.600 | 6,192 | -0.12(-3.31%) |
May 08, 2015 | 3.695 | 3.752 | 3.648 | 3.724 | 6,094 | -0.03(-0.76%) |
May 07, 2015 | 3.686 | 3.752 | 3.686 | 3.752 | 1,036 | -0.01(-0.25%) |
May 06, 2015 | 3.714 | 3.761 | 3.676 | 3.761 | 4,241 | +0.01(+0.25%) |