Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.190 | 3.290 | 3.190 | 3.212 | 9,134 | -0.04(-1.18%) |
Jul 30, 2015 | 3.420 | 3.450 | 3.210 | 3.250 | 85,262 | +0.12(+3.70%) |
Jul 29, 2015 | 3.070 | 3.290 | 3.060 | 3.134 | 3,379 | +0.06(+2.08%) |
Jul 28, 2015 | 3.100 | 3.150 | 3.062 | 3.070 | 4,408 | -0.03(-0.97%) |
Jul 27, 2015 | 3.290 | 3.290 | 3.100 | 3.100 | 15,127 | -0.13(-4.02%) |
Jul 24, 2015 | 3.290 | 3.299 | 3.214 | 3.230 | 8,339 | +0.00(+0.00%) |
Jul 23, 2015 | 3.300 | 3.300 | 3.200 | 3.230 | 8,051 | +0.00(+0.00%) |
Jul 22, 2015 | 3.190 | 3.240 | 3.180 | 3.230 | 23,660 | +0.08(+2.54%) |
Jul 21, 2015 | 3.030 | 3.150 | 2.960 | 3.150 | 28,063 | +0.16(+5.35%) |
Jul 20, 2015 | 2.970 | 3.060 | 2.930 | 2.990 | 17,499 | +0.01(+0.34%) |
Jul 17, 2015 | 3.010 | 3.060 | 2.840 | 2.980 | 24,204 | -0.09(-2.93%) |
Jul 16, 2015 | 3.080 | 3.100 | 3.070 | 3.070 | 13,013 | -0.04(-1.13%) |
Jul 15, 2015 | 3.080 | 3.105 | 3.070 | 3.105 | 11,192 | -0.04(-1.43%) |
Jul 14, 2015 | 3.250 | 3.250 | 3.140 | 3.150 | 4,507 | -0.06(-1.87%) |
Jul 13, 2015 | 3.040 | 3.210 | 3.040 | 3.210 | 15,266 | +0.15(+4.90%) |
Jul 10, 2015 | 3.110 | 3.160 | 3.020 | 3.060 | 7,295 | -0.02(-0.65%) |
Jul 09, 2015 | 3.130 | 3.130 | 3.060 | 3.080 | 6,608 | -0.03(-0.96%) |
Jul 08, 2015 | 3.230 | 3.240 | 3.110 | 3.110 | 21,677 | -0.09(-2.81%) |
Jul 07, 2015 | 3.210 | 3.220 | 3.150 | 3.200 | 16,688 | +0.00(+0.00%) |
Jul 06, 2015 | 3.250 | 3.300 | 3.130 | 3.200 | 6,896 | +0.05(+1.59%) |
Jul 02, 2015 | 3.110 | 3.150 | 3.150 | 3.150 | 16,000 | -0.02(-0.63%) |
Jul 01, 2015 | 3.160 | 3.189 | 3.111 | 3.170 | 4,391 | +0.03(+0.96%) |
Jun 30, 2015 | 3.080 | 3.140 | 3.080 | 3.140 | 14,599 | +0.02(+0.64%) |
Jun 29, 2015 | 3.160 | 3.160 | 3.091 | 3.120 | 1,690 | -0.16(-4.88%) |
Jun 26, 2015 | 3.080 | 3.280 | 3.080 | 3.280 | 4,431 | +0.19(+6.15%) |
Jun 25, 2015 | 3.080 | 3.090 | 3.080 | 3.090 | 769 | -0.05(-1.59%) |
Jun 24, 2015 | 3.100 | 3.232 | 3.020 | 3.140 | 12,586 | +0.09(+2.95%) |
Jun 23, 2015 | 3.090 | 3.150 | 3.030 | 3.050 | 15,821 | -0.08(-2.56%) |
Jun 22, 2015 | 3.080 | 3.200 | 3.050 | 3.130 | 10,283 | +0.03(+0.97%) |
Jun 19, 2015 | 3.131 | 3.131 | 3.100 | 3.100 | 2,865 | -0.05(-1.59%) |
Jun 18, 2015 | 3.170 | 3.210 | 3.100 | 3.150 | 10,447 | +0.03(+0.96%) |
Jun 17, 2015 | 3.100 | 3.170 | 3.100 | 3.120 | 6,202 | -0.02(-0.64%) |
Jun 16, 2015 | 3.110 | 3.160 | 3.110 | 3.140 | 3,805 | -0.01(-0.31%) |
Jun 15, 2015 | 3.150 | 3.150 | 3.120 | 3.150 | 6,502 | +0.04(+1.28%) |
Jun 12, 2015 | 3.153 | 3.153 | 3.110 | 3.110 | 1,330 | -0.01(-0.32%) |
Jun 11, 2015 | 3.140 | 3.170 | 3.120 | 3.120 | 1,953 | +0.01(+0.32%) |
Jun 10, 2015 | 3.150 | 3.150 | 3.110 | 3.110 | 6,318 | +0.00(+0.00%) |
Jun 09, 2015 | 3.110 | 3.186 | 3.110 | 3.110 | 2,238 | +0.01(+0.32%) |
Jun 08, 2015 | 3.130 | 3.200 | 3.100 | 3.100 | 22,073 | -0.08(-2.52%) |
Jun 05, 2015 | 3.180 | 3.200 | 3.150 | 3.180 | 8,173 | -0.08(-2.45%) |
Jun 04, 2015 | 3.230 | 3.270 | 3.230 | 3.260 | 536 | +0.11(+3.49%) |
Jun 03, 2015 | 3.620 | 3.620 | 3.150 | 3.150 | 15,615 | -0.25(-7.36%) |
Jun 02, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 276 | -0.07(-2.05%) |
Jun 01, 2015 | 3.400 | 3.630 | 3.400 | 3.471 | 7,155 | +0.06(+1.79%) |
May 29, 2015 | 3.250 | 3.410 | 3.250 | 3.410 | 9,065 | +0.13(+3.96%) |
May 28, 2015 | 3.380 | 3.380 | 3.280 | 3.280 | 1,610 | -0.09(-2.67%) |
May 27, 2015 | 3.340 | 3.390 | 3.340 | 3.370 | 2,186 | +0.00(+0.06%) |
May 26, 2015 | 3.260 | 3.380 | 3.250 | 3.368 | 2,808 | +0.01(+0.24%) |
May 22, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 1,700 | +0.00(+0.00%) |
May 21, 2015 | 3.290 | 3.390 | 3.290 | 3.360 | 2,394 | +0.06(+1.82%) |
May 20, 2015 | 3.420 | 3.480 | 3.290 | 3.300 | 6,013 | -0.18(-5.17%) |
May 19, 2015 | 3.430 | 3.500 | 3.350 | 3.480 | 20,732 | +0.15(+4.50%) |
May 18, 2015 | 3.500 | 3.500 | 3.220 | 3.330 | 12,714 | -0.18(-5.13%) |
May 15, 2015 | 3.610 | 3.610 | 3.270 | 3.510 | 6,013 | +0.11(+3.24%) |
May 14, 2015 | 3.440 | 3.530 | 3.360 | 3.400 | 3,340 | +0.00(+0.00%) |
May 13, 2015 | 3.400 | 3.479 | 3.400 | 3.400 | 6,961 | -0.05(-1.45%) |
May 12, 2015 | 3.510 | 3.581 | 3.450 | 3.450 | 12,950 | -0.08(-2.27%) |
May 11, 2015 | 3.530 | 3.570 | 3.530 | 3.530 | 512 | +0.00(+0.00%) |
May 08, 2015 | 3.510 | 3.570 | 3.510 | 3.530 | 8,502 | -0.16(-4.34%) |
May 07, 2015 | 3.696 | 3.696 | 3.550 | 3.690 | 3,739 | +0.00(+0.00%) |
May 06, 2015 | 3.650 | 3.730 | 3.550 | 3.690 | 2,642 | +0.04(+1.10%) |
May 05, 2015 | 3.780 | 3.800 | 3.650 | 3.650 | 9,029 | -0.08(-2.14%) |
May 04, 2015 | 3.800 | 3.890 | 3.730 | 3.730 | 13,071 | -0.16(-4.11%) |