Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.490 | 3.960 | 3.430 | 3.960 | 39,513 | +0.43(+12.18%) |
Jul 30, 2015 | 3.280 | 3.560 | 3.280 | 3.530 | 13,956 | +0.18(+5.37%) |
Jul 29, 2015 | 3.460 | 3.470 | 3.250 | 3.350 | 9,923 | +0.02(+0.60%) |
Jul 28, 2015 | 3.370 | 3.470 | 3.276 | 3.330 | 15,878 | -0.05(-1.48%) |
Jul 27, 2015 | 3.190 | 3.840 | 3.160 | 3.380 | 38,298 | -0.04(-1.17%) |
Jul 24, 2015 | 3.410 | 3.500 | 3.380 | 3.420 | 13,891 | -0.03(-0.87%) |
Jul 23, 2015 | 3.490 | 3.490 | 3.390 | 3.450 | 13,250 | -0.01(-0.29%) |
Jul 22, 2015 | 3.300 | 3.540 | 3.300 | 3.460 | 15,795 | +0.12(+3.59%) |
Jul 21, 2015 | 3.230 | 3.450 | 3.230 | 3.340 | 13,951 | +0.06(+1.83%) |
Jul 20, 2015 | 3.460 | 3.460 | 3.240 | 3.280 | 15,880 | -0.09(-2.67%) |
Jul 17, 2015 | 3.460 | 3.460 | 3.360 | 3.370 | 14,168 | -0.10(-2.88%) |
Jul 16, 2015 | 3.150 | 3.510 | 3.120 | 3.470 | 66,691 | +0.34(+10.86%) |
Jul 15, 2015 | 3.320 | 3.320 | 3.130 | 3.130 | 10,622 | -0.21(-6.29%) |
Jul 14, 2015 | 3.210 | 3.360 | 3.120 | 3.340 | 20,014 | +0.16(+5.03%) |
Jul 13, 2015 | 3.260 | 3.390 | 3.090 | 3.180 | 37,814 | -0.06(-1.85%) |
Jul 10, 2015 | 3.310 | 3.450 | 3.240 | 3.240 | 32,392 | -0.06(-1.82%) |
Jul 09, 2015 | 2.930 | 3.450 | 2.930 | 3.300 | 44,995 | +0.41(+14.19%) |
Jul 08, 2015 | 2.900 | 3.110 | 2.880 | 2.890 | 64,185 | -0.01(-0.34%) |
Jul 07, 2015 | 3.010 | 3.042 | 2.850 | 2.900 | 28,390 | -0.16(-5.23%) |
Jul 06, 2015 | 3.310 | 3.410 | 3.020 | 3.060 | 42,477 | -0.25(-7.55%) |
Jul 02, 2015 | 3.450 | 3.310 | 3.310 | 3.310 | 31,100 | -0.04(-1.19%) |
Jul 01, 2015 | 3.210 | 3.450 | 3.100 | 3.350 | 113,745 | +0.37(+12.42%) |
Jun 30, 2015 | 2.990 | 3.090 | 2.840 | 2.980 | 64,957 | +0.04(+1.36%) |
Jun 29, 2015 | 2.990 | 3.050 | 2.900 | 2.940 | 54,863 | -0.06(-2.00%) |
Jun 26, 2015 | 3.070 | 3.100 | 2.990 | 3.000 | 83,522 | -0.17(-5.36%) |
Jun 25, 2015 | 3.350 | 3.770 | 3.060 | 3.170 | 56,266 | -0.15(-4.37%) |
Jun 24, 2015 | 3.440 | 3.480 | 3.220 | 3.315 | 41,209 | -0.18(-5.01%) |
Jun 23, 2015 | 3.540 | 3.557 | 3.440 | 3.490 | 16,833 | -0.09(-2.51%) |
Jun 22, 2015 | 3.550 | 3.600 | 3.510 | 3.580 | 27,317 | -0.03(-0.83%) |
Jun 19, 2015 | 3.840 | 3.840 | 3.360 | 3.610 | 156,894 | -0.04(-1.10%) |
Jun 18, 2015 | 3.230 | 3.860 | 3.230 | 3.650 | 257,619 | +0.51(+16.24%) |
Jun 17, 2015 | 3.410 | 3.410 | 3.100 | 3.140 | 97,908 | -0.28(-8.32%) |
Jun 16, 2015 | 3.580 | 3.580 | 3.260 | 3.425 | 128,555 | -0.19(-5.12%) |
Jun 15, 2015 | 3.770 | 3.840 | 3.510 | 3.610 | 105,259 | -0.14(-3.73%) |
Jun 12, 2015 | 3.820 | 3.980 | 3.710 | 3.750 | 28,196 | -0.05(-1.32%) |
Jun 11, 2015 | 3.850 | 4.070 | 3.750 | 3.800 | 65,224 | -0.08(-2.06%) |
Jun 10, 2015 | 3.990 | 4.080 | 3.810 | 3.880 | 30,235 | -0.09(-2.27%) |
Jun 09, 2015 | 4.130 | 4.280 | 3.820 | 3.970 | 87,217 | -0.15(-3.64%) |
Jun 08, 2015 | 4.210 | 4.726 | 4.080 | 4.120 | 445,525 | -0.05(-1.20%) |
Jun 05, 2015 | 4.070 | 4.340 | 3.840 | 4.170 | 156,445 | +0.10(+2.46%) |
Jun 04, 2015 | 4.190 | 4.380 | 4.070 | 4.070 | 33,848 | -0.16(-3.78%) |
Jun 03, 2015 | 4.400 | 4.400 | 4.220 | 4.230 | 25,987 | -0.06(-1.40%) |
Jun 02, 2015 | 4.350 | 4.560 | 4.290 | 4.290 | 29,615 | -0.06(-1.38%) |
Jun 01, 2015 | 4.150 | 4.480 | 4.150 | 4.350 | 73,279 | +0.22(+5.33%) |
May 29, 2015 | 4.290 | 4.297 | 4.120 | 4.130 | 14,611 | -0.16(-3.73%) |
May 28, 2015 | 3.900 | 4.610 | 3.650 | 4.290 | 329,823 | +0.33(+8.33%) |
May 27, 2015 | 4.000 | 4.140 | 3.850 | 3.960 | 16,359 | -0.03(-0.75%) |
May 26, 2015 | 3.980 | 4.018 | 3.950 | 3.990 | 18,038 | -0.03(-0.75%) |
May 22, 2015 | 3.860 | 4.020 | 4.020 | 4.020 | 16,300 | +0.20(+5.24%) |
May 21, 2015 | 3.840 | 3.840 | 3.750 | 3.820 | 20,613 | +0.01(+0.26%) |
May 20, 2015 | 3.748 | 3.830 | 3.700 | 3.810 | 16,336 | +0.01(+0.26%) |
May 19, 2015 | 3.800 | 3.860 | 3.700 | 3.800 | 77,659 | +0.00(+0.00%) |
May 18, 2015 | 3.870 | 3.870 | 3.750 | 3.800 | 31,753 | -0.05(-1.30%) |
May 15, 2015 | 3.900 | 3.955 | 3.750 | 3.850 | 35,980 | -0.06(-1.53%) |
May 14, 2015 | 3.970 | 4.000 | 3.890 | 3.910 | 38,617 | +0.00(+0.00%) |
May 13, 2015 | 4.070 | 4.120 | 3.860 | 3.910 | 34,519 | -0.16(-3.93%) |
May 12, 2015 | 4.010 | 4.100 | 3.950 | 4.070 | 14,874 | +0.06(+1.50%) |
May 11, 2015 | 4.310 | 4.380 | 3.950 | 4.010 | 102,513 | -0.34(-7.82%) |
May 08, 2015 | 4.400 | 4.740 | 4.310 | 4.350 | 101,845 | -0.07(-1.58%) |
May 07, 2015 | 4.030 | 4.580 | 4.020 | 4.420 | 106,138 | +0.33(+8.07%) |
May 06, 2015 | 4.170 | 4.170 | 3.950 | 4.090 | 52,035 | +0.09(+2.25%) |
May 05, 2015 | 3.980 | 4.000 | 3.830 | 4.000 | 56,010 | -0.04(-0.99%) |
May 04, 2015 | 4.020 | 4.070 | 3.900 | 4.040 | 67,694 | +0.13(+3.32%) |