Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.923 | 2.945 | 2.915 | 2.941 | 714,601 | +0.01(+0.38%) |
Jul 30, 2015 | 2.979 | 3.012 | 2.927 | 2.930 | 629,439 | -0.05(-1.62%) |
Jul 29, 2015 | 2.863 | 2.990 | 2.860 | 2.979 | 1,029,239 | +0.09(+2.95%) |
Jul 28, 2015 | 2.878 | 2.915 | 2.864 | 2.893 | 838,113 | +0.01(+0.52%) |
Jul 27, 2015 | 2.778 | 2.904 | 2.778 | 2.878 | 1,266,152 | +0.04(+1.57%) |
Jul 24, 2015 | 2.979 | 2.989 | 2.755 | 2.834 | 2,951,770 | -0.15(-4.98%) |
Jul 23, 2015 | 3.057 | 3.083 | 2.919 | 2.982 | 2,117,405 | -0.08(-2.55%) |
Jul 22, 2015 | 3.101 | 3.135 | 3.027 | 3.060 | 1,183,963 | -0.08(-2.54%) |
Jul 21, 2015 | 3.135 | 3.149 | 3.109 | 3.140 | 746,101 | -0.01(-0.18%) |
Jul 20, 2015 | 3.172 | 3.177 | 3.146 | 3.146 | 656,483 | -0.03(-0.82%) |
Jul 17, 2015 | 3.201 | 3.213 | 3.168 | 3.172 | 648,551 | -0.02(-0.70%) |
Jul 16, 2015 | 3.172 | 3.213 | 3.164 | 3.194 | 1,183,219 | +0.04(+1.18%) |
Jul 15, 2015 | 3.149 | 3.175 | 3.120 | 3.157 | 1,572,292 | +0.01(+0.47%) |
Jul 14, 2015 | 3.101 | 3.149 | 3.079 | 3.142 | 1,171,949 | +0.03(+0.95%) |
Jul 13, 2015 | 3.116 | 3.138 | 3.083 | 3.112 | 1,278,325 | -0.01(-0.24%) |
Jul 10, 2015 | 3.120 | 3.142 | 3.075 | 3.120 | 1,142,708 | -0.01(-0.24%) |
Jul 09, 2015 | 3.138 | 3.168 | 3.096 | 3.127 | 1,064,029 | -0.02(-0.71%) |
Jul 08, 2015 | 3.175 | 3.190 | 3.135 | 3.149 | 835,676 | -0.06(-1.85%) |
Jul 07, 2015 | 3.205 | 3.224 | 3.131 | 3.209 | 1,336,675 | -0.01(-0.23%) |
Jul 06, 2015 | 3.220 | 3.239 | 3.164 | 3.216 | 691,855 | -0.01(-0.35%) |
Jul 02, 2015 | 3.220 | 3.227 | 3.227 | 3.227 | 911,958 | +0.01(+0.46%) |
Jul 01, 2015 | 3.320 | 3.320 | 3.209 | 3.213 | 1,491,904 | -0.05(-1.48%) |
Jun 30, 2015 | 3.279 | 3.317 | 3.253 | 3.261 | 1,564,147 | -0.02(-0.57%) |
Jun 29, 2015 | 3.350 | 3.350 | 3.250 | 3.279 | 2,135,431 | -0.11(-3.18%) |
Jun 26, 2015 | 3.413 | 3.435 | 3.357 | 3.387 | 1,062,979 | -0.02(-0.65%) |
Jun 25, 2015 | 3.424 | 3.424 | 3.380 | 3.409 | 1,048,329 | -0.03(-0.76%) |
Jun 24, 2015 | 3.428 | 3.443 | 3.391 | 3.435 | 913,275 | -0.01(-0.22%) |
Jun 23, 2015 | 3.447 | 3.461 | 3.421 | 3.443 | 498,526 | +0.00(+0.11%) |
Jun 22, 2015 | 3.450 | 3.469 | 3.421 | 3.439 | 668,594 | +0.00(+0.00%) |
Jun 19, 2015 | 3.454 | 3.487 | 3.424 | 3.439 | 952,478 | -0.03(-0.86%) |
Jun 18, 2015 | 3.458 | 3.484 | 3.443 | 3.469 | 695,565 | +0.02(+0.65%) |
Jun 17, 2015 | 3.435 | 3.487 | 3.432 | 3.447 | 703,691 | +0.01(+0.22%) |
Jun 16, 2015 | 3.432 | 3.455 | 3.421 | 3.439 | 690,633 | +0.00(+0.00%) |
Jun 15, 2015 | 3.424 | 3.439 | 3.417 | 3.439 | 697,883 | -0.00(-0.11%) |
Jun 12, 2015 | 3.428 | 3.447 | 3.409 | 3.443 | 1,127,040 | +0.01(+0.22%) |
Jun 11, 2015 | 3.554 | 3.554 | 3.409 | 3.435 | 1,670,790 | -0.01(-0.32%) |
Jun 10, 2015 | 3.468 | 3.472 | 3.425 | 3.447 | 1,005,515 | -0.01(-0.31%) |
Jun 09, 2015 | 3.472 | 3.479 | 3.425 | 3.457 | 777,661 | -0.01(-0.31%) |
Jun 08, 2015 | 3.493 | 3.504 | 3.443 | 3.468 | 756,236 | -0.03(-0.72%) |
Jun 05, 2015 | 3.465 | 3.504 | 3.453 | 3.493 | 1,058,732 | +0.03(+0.83%) |
Jun 04, 2015 | 3.493 | 3.493 | 3.461 | 3.465 | 816,774 | -0.03(-0.93%) |
Jun 03, 2015 | 3.490 | 3.504 | 3.475 | 3.497 | 830,834 | +0.01(+0.31%) |
Jun 02, 2015 | 3.461 | 3.486 | 3.454 | 3.486 | 594,703 | +0.03(+0.83%) |
Jun 01, 2015 | 3.490 | 3.493 | 3.454 | 3.457 | 1,357,864 | -0.02(-0.62%) |
May 29, 2015 | 3.497 | 3.497 | 3.470 | 3.479 | 854,603 | -0.02(-0.52%) |
May 28, 2015 | 3.486 | 3.497 | 3.465 | 3.497 | 524,233 | +0.01(+0.31%) |
May 27, 2015 | 3.479 | 3.486 | 3.465 | 3.486 | 901,010 | +0.01(+0.21%) |
May 26, 2015 | 3.479 | 3.483 | 3.445 | 3.479 | 688,390 | -0.00(-0.10%) |
May 22, 2015 | 3.479 | 3.483 | 3.483 | 3.483 | 629,645 | +0.00(+0.00%) |
May 21, 2015 | 3.457 | 3.497 | 3.457 | 3.483 | 813,986 | +0.01(+0.42%) |
May 20, 2015 | 3.461 | 3.472 | 3.447 | 3.468 | 643,541 | +0.01(+0.42%) |
May 19, 2015 | 3.468 | 3.479 | 3.447 | 3.454 | 985,219 | -0.00(-0.10%) |
May 18, 2015 | 3.439 | 3.475 | 3.400 | 3.457 | 591,411 | +0.02(+0.52%) |
May 15, 2015 | 3.414 | 3.447 | 3.407 | 3.439 | 514,053 | +0.03(+0.74%) |
May 14, 2015 | 3.396 | 3.436 | 3.393 | 3.414 | 1,180,074 | +0.02(+0.53%) |
May 13, 2015 | 3.335 | 3.418 | 3.335 | 3.396 | 1,013,240 | -0.00(-0.11%) |
May 12, 2015 | 3.371 | 3.407 | 3.353 | 3.400 | 861,004 | +0.03(+0.75%) |
May 11, 2015 | 3.346 | 3.425 | 3.342 | 3.374 | 1,621,322 | -0.03(-0.95%) |
May 08, 2015 | 3.461 | 3.479 | 3.382 | 3.407 | 1,278,226 | +0.03(+0.85%) |
May 07, 2015 | 3.360 | 3.414 | 3.317 | 3.378 | 1,148,181 | +0.04(+1.19%) |
May 06, 2015 | 3.371 | 3.371 | 3.302 | 3.338 | 1,170,812 | -0.03(-0.75%) |
May 05, 2015 | 3.356 | 3.367 | 3.331 | 3.364 | 744,850 | +0.01(+0.21%) |
May 04, 2015 | 3.396 | 3.396 | 3.342 | 3.356 | 755,565 | -0.01(-0.21%) |