Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.383 | 3.389 | 3.351 | 3.364 | 6,054,281 | -0.10(-2.77%) |
Jul 30, 2015 | 3.473 | 3.473 | 3.447 | 3.460 | 1,821,834 | +0.01(+0.19%) |
Jul 29, 2015 | 3.453 | 3.466 | 3.446 | 3.453 | 1,569,169 | +0.01(+0.37%) |
Jul 28, 2015 | 3.428 | 3.441 | 3.421 | 3.441 | 2,914,013 | +0.03(+0.94%) |
Jul 27, 2015 | 3.402 | 3.418 | 3.396 | 3.409 | 17,380,934 | +0.02(+0.57%) |
Jul 24, 2015 | 3.421 | 3.434 | 3.383 | 3.389 | 2,028,039 | -0.04(-1.12%) |
Jul 23, 2015 | 3.485 | 3.492 | 3.415 | 3.428 | 8,382,354 | -0.08(-2.37%) |
Jul 22, 2015 | 3.492 | 3.517 | 3.485 | 3.511 | 1,488,143 | +0.01(+0.37%) |
Jul 21, 2015 | 3.530 | 3.530 | 3.492 | 3.498 | 2,288,284 | -0.04(-1.09%) |
Jul 20, 2015 | 3.511 | 3.543 | 3.498 | 3.537 | 5,412,803 | +0.02(+0.55%) |
Jul 17, 2015 | 3.492 | 3.524 | 3.492 | 3.517 | 2,104,211 | +0.03(+0.92%) |
Jul 16, 2015 | 3.453 | 3.485 | 3.453 | 3.485 | 2,038,559 | +0.04(+1.30%) |
Jul 15, 2015 | 3.434 | 3.453 | 3.428 | 3.441 | 2,803,471 | -0.01(-0.19%) |
Jul 14, 2015 | 3.421 | 3.453 | 3.415 | 3.447 | 1,666,991 | +0.04(+1.32%) |
Jul 13, 2015 | 3.409 | 3.421 | 3.389 | 3.402 | 3,201,103 | +0.03(+0.76%) |
Jul 10, 2015 | 3.370 | 3.377 | 3.351 | 3.377 | 4,662,397 | +0.08(+2.33%) |
Jul 09, 2015 | 3.313 | 3.326 | 3.294 | 3.300 | 2,074,245 | +0.06(+1.98%) |
Jul 08, 2015 | 3.287 | 3.287 | 3.230 | 3.236 | 3,388,681 | -0.15(-4.35%) |
Jul 07, 2015 | 3.377 | 3.396 | 3.326 | 3.383 | 3,320,508 | -0.01(-0.19%) |
Jul 06, 2015 | 3.377 | 3.389 | 3.364 | 3.389 | 1,816,055 | -0.07(-2.03%) |
Jul 02, 2015 | 3.473 | 3.460 | 3.460 | 3.460 | 1,144,748 | -0.03(-0.92%) |
Jul 01, 2015 | 3.485 | 3.511 | 3.466 | 3.492 | 1,867,448 | +0.02(+0.55%) |
Jun 30, 2015 | 3.485 | 3.492 | 3.434 | 3.473 | 3,336,254 | +0.03(+0.93%) |
Jun 29, 2015 | 3.485 | 3.505 | 3.434 | 3.441 | 3,421,964 | -0.09(-2.54%) |
Jun 26, 2015 | 3.530 | 3.549 | 3.517 | 3.530 | 1,716,926 | -0.02(-0.54%) |
Jun 25, 2015 | 3.556 | 3.562 | 3.537 | 3.549 | 2,230,837 | +0.03(+0.73%) |
Jun 24, 2015 | 3.537 | 3.543 | 3.511 | 3.524 | 2,061,984 | -0.01(-0.18%) |
Jun 23, 2015 | 3.530 | 3.543 | 3.517 | 3.530 | 1,798,071 | -0.01(-0.18%) |
Jun 22, 2015 | 3.549 | 3.556 | 3.530 | 3.537 | 2,810,612 | +0.01(+0.36%) |
Jun 19, 2015 | 3.530 | 3.549 | 3.517 | 3.524 | 2,736,035 | +0.01(+0.18%) |
Jun 18, 2015 | 3.505 | 3.524 | 3.505 | 3.517 | 1,959,481 | +0.01(+0.36%) |
Jun 17, 2015 | 3.505 | 3.517 | 3.479 | 3.505 | 2,941,186 | +0.04(+1.11%) |
Jun 16, 2015 | 3.453 | 3.479 | 3.447 | 3.466 | 4,168,046 | -0.01(-0.37%) |
Jun 15, 2015 | 3.453 | 3.485 | 3.441 | 3.479 | 2,283,399 | -0.01(-0.18%) |
Jun 12, 2015 | 3.466 | 3.511 | 3.453 | 3.485 | 4,011,141 | -0.01(-0.37%) |
Jun 11, 2015 | 3.485 | 3.505 | 3.453 | 3.498 | 14,182,997 | +0.01(+0.37%) |
Jun 10, 2015 | 3.447 | 3.505 | 3.441 | 3.485 | 4,460,569 | +0.05(+1.49%) |
Jun 09, 2015 | 3.415 | 3.441 | 3.389 | 3.434 | 3,070,012 | +0.03(+0.75%) |
Jun 08, 2015 | 3.428 | 3.428 | 3.396 | 3.409 | 2,641,313 | -0.03(-0.74%) |
Jun 05, 2015 | 3.409 | 3.434 | 3.396 | 3.434 | 3,397,804 | -0.02(-0.56%) |
Jun 04, 2015 | 3.479 | 3.485 | 3.441 | 3.453 | 2,424,117 | -0.06(-1.64%) |
Jun 03, 2015 | 3.498 | 3.530 | 3.495 | 3.511 | 5,245,972 | +0.01(+0.18%) |
Jun 02, 2015 | 3.492 | 3.517 | 3.492 | 3.505 | 2,161,481 | +0.03(+0.74%) |
Jun 01, 2015 | 3.479 | 3.492 | 3.453 | 3.479 | 2,633,221 | +0.01(+0.37%) |
May 29, 2015 | 3.473 | 3.485 | 3.434 | 3.466 | 1,762,808 | +0.01(+0.18%) |
May 28, 2015 | 3.441 | 3.460 | 3.428 | 3.460 | 1,611,035 | +0.01(+0.19%) |
May 27, 2015 | 3.441 | 3.466 | 3.434 | 3.453 | 1,990,316 | +0.01(+0.19%) |
May 26, 2015 | 3.460 | 3.466 | 3.428 | 3.447 | 2,262,080 | -0.06(-1.64%) |
May 22, 2015 | 3.524 | 3.505 | 3.505 | 3.505 | 1,320,190 | -0.03(-0.90%) |
May 21, 2015 | 3.530 | 3.549 | 3.524 | 3.537 | 2,728,489 | +0.03(+0.73%) |
May 20, 2015 | 3.498 | 3.517 | 3.495 | 3.511 | 3,300,097 | +0.01(+0.37%) |
May 19, 2015 | 3.511 | 3.524 | 3.498 | 3.498 | 7,680,093 | -0.04(-1.09%) |
May 18, 2015 | 3.549 | 3.562 | 3.537 | 3.537 | 4,189,683 | -0.06(-1.78%) |
May 15, 2015 | 3.594 | 3.610 | 3.581 | 3.601 | 3,684,924 | -0.01(-0.18%) |
May 14, 2015 | 3.601 | 3.613 | 3.581 | 3.607 | 9,493,836 | +0.02(+0.53%) |
May 13, 2015 | 3.549 | 3.594 | 3.517 | 3.588 | 4,438,423 | +0.07(+2.00%) |
May 12, 2015 | 3.508 | 3.517 | 3.498 | 3.517 | 3,735,723 | +0.05(+1.48%) |
May 11, 2015 | 3.466 | 3.492 | 3.466 | 3.466 | 3,318,509 | +0.01(+0.18%) |
May 08, 2015 | 3.473 | 3.479 | 3.428 | 3.460 | 8,331,654 | +0.22(+6.92%) |
May 07, 2015 | 3.236 | 3.249 | 3.207 | 3.236 | 3,647,353 | -0.01(-0.39%) |
May 06, 2015 | 3.268 | 3.274 | 3.242 | 3.249 | 9,518,922 | -0.02(-0.59%) |
May 05, 2015 | 3.249 | 3.265 | 3.230 | 3.268 | 17,437,658 | -0.01(-0.20%) |
May 04, 2015 | 3.249 | 3.278 | 3.249 | 3.274 | 2,895,751 | +0.03(+0.79%) |