Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.094 | 3.094 | 3.011 | 3.011 | 63,083 | -0.07(-2.27%) |
Jul 30, 2015 | 3.072 | 3.085 | 3.041 | 3.081 | 60,096 | +0.01(+0.37%) |
Jul 29, 2015 | 3.098 | 3.098 | 3.047 | 3.070 | 177,976 | -0.03(-1.00%) |
Jul 28, 2015 | 2.937 | 3.101 | 2.937 | 3.101 | 135,050 | +0.16(+5.28%) |
Jul 27, 2015 | 2.950 | 2.950 | 2.865 | 2.946 | 235,833 | -0.03(-0.95%) |
Jul 24, 2015 | 3.060 | 3.060 | 2.964 | 2.974 | 113,599 | -0.10(-3.27%) |
Jul 23, 2015 | 3.050 | 3.155 | 3.050 | 3.074 | 53,104 | +0.07(+2.22%) |
Jul 22, 2015 | 3.148 | 3.148 | 2.954 | 3.007 | 408,210 | -0.17(-5.44%) |
Jul 21, 2015 | 3.195 | 3.215 | 3.175 | 3.180 | 57,882 | -0.01(-0.21%) |
Jul 20, 2015 | 3.254 | 3.265 | 3.186 | 3.187 | 88,465 | -0.04(-1.35%) |
Jul 17, 2015 | 3.270 | 3.271 | 3.175 | 3.231 | 398,704 | -0.05(-1.55%) |
Jul 16, 2015 | 3.288 | 3.340 | 3.202 | 3.282 | 138,210 | +0.03(+0.93%) |
Jul 15, 2015 | 3.313 | 3.315 | 3.221 | 3.251 | 555,404 | -0.04(-1.08%) |
Jul 14, 2015 | 3.272 | 3.303 | 3.253 | 3.287 | 306,606 | +0.05(+1.51%) |
Jul 13, 2015 | 3.182 | 3.257 | 3.160 | 3.238 | 125,394 | +0.09(+2.90%) |
Jul 10, 2015 | 3.167 | 3.169 | 3.118 | 3.146 | 30,284 | +0.09(+3.09%) |
Jul 09, 2015 | 3.257 | 3.257 | 3.041 | 3.052 | 267,686 | -0.09(-2.76%) |
Jul 08, 2015 | 3.169 | 3.177 | 3.134 | 3.139 | 136,045 | -0.17(-5.20%) |
Jul 07, 2015 | 3.337 | 3.354 | 3.134 | 3.311 | 330,396 | -0.05(-1.40%) |
Jul 06, 2015 | 3.416 | 3.421 | 3.343 | 3.358 | 96,179 | -0.13(-3.75%) |
Jul 02, 2015 | 3.464 | 3.489 | 3.489 | 3.489 | 17,419 | +0.08(+2.23%) |
Jul 01, 2015 | 3.444 | 3.480 | 3.406 | 3.413 | 65,695 | +0.01(+0.21%) |
Jun 30, 2015 | 3.432 | 3.448 | 3.387 | 3.406 | 428,019 | +0.04(+1.12%) |
Jun 29, 2015 | 3.517 | 3.517 | 3.358 | 3.368 | 260,793 | -0.22(-6.03%) |
Jun 26, 2015 | 3.776 | 3.776 | 3.542 | 3.584 | 225,979 | -0.23(-6.02%) |
Jun 25, 2015 | 3.854 | 3.854 | 3.802 | 3.814 | 63,804 | +0.02(+0.47%) |
Jun 24, 2015 | 3.861 | 3.871 | 3.793 | 3.796 | 113,649 | -0.06(-1.57%) |
Jun 23, 2015 | 3.872 | 3.872 | 3.842 | 3.856 | 28,866 | -0.07(-1.83%) |
Jun 22, 2015 | 3.935 | 3.935 | 3.898 | 3.928 | 62,759 | +0.02(+0.47%) |
Jun 19, 2015 | 3.896 | 3.910 | 3.854 | 3.910 | 71,220 | +0.03(+0.84%) |
Jun 18, 2015 | 3.814 | 3.903 | 3.814 | 3.877 | 49,346 | +0.09(+2.34%) |
Jun 17, 2015 | 3.781 | 3.804 | 3.757 | 3.788 | 61,565 | -0.01(-0.28%) |
Jun 16, 2015 | 3.756 | 3.799 | 3.741 | 3.799 | 53,577 | +0.05(+1.34%) |
Jun 15, 2015 | 3.696 | 3.748 | 3.649 | 3.748 | 94,437 | -0.00(-0.07%) |
Jun 12, 2015 | 3.734 | 3.751 | 3.734 | 3.751 | 22,794 | -0.08(-2.21%) |
Jun 11, 2015 | 3.820 | 3.836 | 3.807 | 3.836 | 20,281 | +0.01(+0.17%) |
Jun 10, 2015 | 3.693 | 3.830 | 3.693 | 3.830 | 140,027 | +0.10(+2.57%) |
Jun 09, 2015 | 3.697 | 3.734 | 3.646 | 3.734 | 90,008 | +0.00(+0.13%) |
Jun 08, 2015 | 3.747 | 3.747 | 3.711 | 3.729 | 122,582 | -0.17(-4.29%) |
Jun 05, 2015 | 3.854 | 3.896 | 3.854 | 3.896 | 26,701 | +0.01(+0.38%) |
Jun 04, 2015 | 3.998 | 3.998 | 3.875 | 3.881 | 156,575 | -0.16(-3.99%) |
Jun 03, 2015 | 4.039 | 4.046 | 4.039 | 4.042 | 20,256 | +0.01(+0.29%) |
Jun 02, 2015 | 4.019 | 4.053 | 4.019 | 4.031 | 80,203 | -0.10(-2.44%) |
Jun 01, 2015 | 4.179 | 4.219 | 4.101 | 4.131 | 98,867 | -0.01(-0.33%) |
May 29, 2015 | 4.156 | 4.189 | 4.123 | 4.145 | 102,251 | +0.06(+1.39%) |
May 28, 2015 | 4.059 | 4.120 | 4.053 | 4.088 | 194,499 | +0.01(+0.34%) |
May 27, 2015 | 3.897 | 4.100 | 3.897 | 4.074 | 283,338 | +0.32(+8.54%) |
May 26, 2015 | 3.819 | 3.819 | 3.754 | 3.754 | 40,412 | -0.10(-2.72%) |
May 22, 2015 | 3.824 | 3.859 | 3.859 | 3.859 | 141,843 | +0.05(+1.33%) |
May 21, 2015 | 3.819 | 3.820 | 3.721 | 3.808 | 172,128 | -0.05(-1.37%) |
May 20, 2015 | 3.707 | 3.861 | 3.707 | 3.861 | 121,014 | +0.07(+1.94%) |
May 19, 2015 | 3.846 | 3.846 | 3.787 | 3.787 | 68,159 | -0.03(-0.84%) |
May 18, 2015 | 3.737 | 3.820 | 3.737 | 3.820 | 162,323 | +0.12(+3.27%) |
May 15, 2015 | 3.716 | 3.749 | 3.699 | 3.699 | 70,971 | -0.02(-0.45%) |
May 14, 2015 | 3.653 | 3.749 | 3.648 | 3.716 | 127,584 | +0.10(+2.91%) |
May 13, 2015 | 3.613 | 3.617 | 3.611 | 3.611 | 17,543 | +0.05(+1.27%) |
May 12, 2015 | 3.567 | 3.605 | 3.523 | 3.565 | 118,252 | -0.04(-1.18%) |
May 11, 2015 | 3.623 | 3.646 | 3.608 | 3.608 | 19,186 | -0.04(-1.22%) |
May 08, 2015 | 3.620 | 3.656 | 3.596 | 3.652 | 65,845 | +0.08(+2.24%) |
May 07, 2015 | 3.507 | 3.572 | 3.507 | 3.572 | 52,208 | +0.08(+2.23%) |
May 06, 2015 | 3.533 | 3.537 | 3.434 | 3.495 | 97,449 | -0.03(-0.92%) |
May 05, 2015 | 3.660 | 3.660 | 3.512 | 3.527 | 157,595 | -0.15(-3.96%) |
May 04, 2015 | 3.680 | 3.697 | 3.648 | 3.672 | 319,197 | -0.01(-0.35%) |