Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.270 | 3.270 | 3.190 | 3.267 | 8,294 | -0.00(-0.09%) |
Jul 30, 2015 | 3.180 | 3.270 | 3.180 | 3.270 | 2,412 | +0.12(+3.65%) |
Jul 29, 2015 | 3.157 | 3.157 | 3.155 | 3.155 | 378 | +0.00(+0.16%) |
Jul 28, 2015 | 3.200 | 3.210 | 3.150 | 3.150 | 686 | +0.02(+0.75%) |
Jul 27, 2015 | 3.126 | 3.126 | 3.126 | 3.126 | 859 | +0.08(+2.50%) |
Jul 24, 2015 | 3.140 | 3.140 | 3.050 | 3.050 | 2,803 | -0.05(-1.61%) |
Jul 23, 2015 | 3.110 | 3.250 | 3.020 | 3.100 | 11,238 | -0.02(-0.64%) |
Jul 22, 2015 | 3.050 | 3.120 | 3.050 | 3.120 | 2,211 | +0.04(+1.35%) |
Jul 21, 2015 | 3.085 | 3.085 | 3.078 | 3.078 | 404 | -0.06(-1.87%) |
Jul 20, 2015 | 3.171 | 3.171 | 3.137 | 3.137 | 867 | +0.01(+0.18%) |
Jul 17, 2015 | 3.137 | 3.210 | 3.131 | 3.131 | 964 | +0.03(+1.01%) |
Jul 16, 2015 | 3.025 | 3.140 | 3.025 | 3.100 | 4,042 | +0.12(+4.02%) |
Jul 15, 2015 | 3.060 | 3.140 | 2.980 | 2.980 | 3,082 | -0.15(-4.79%) |
Jul 14, 2015 | 3.040 | 3.130 | 3.020 | 3.130 | 6,212 | +0.13(+4.33%) |
Jul 13, 2015 | 3.050 | 3.050 | 3.000 | 3.000 | 1,951 | +0.02(+0.67%) |
Jul 10, 2015 | 3.010 | 3.010 | 2.910 | 2.980 | 68,269 | -0.04(-1.48%) |
Jul 09, 2015 | 3.010 | 3.025 | 2.980 | 3.025 | 3,336 | +0.04(+1.50%) |
Jul 08, 2015 | 2.980 | 2.990 | 2.980 | 2.980 | 4,084 | -0.02(-0.67%) |
Jul 07, 2015 | 2.905 | 3.050 | 2.905 | 3.000 | 1,371 | +0.00(+0.00%) |
Jul 06, 2015 | 3.040 | 3.040 | 3.000 | 3.000 | 5,586 | -0.08(-2.60%) |
Jul 02, 2015 | 2.990 | 3.080 | 3.080 | 3.080 | 3,000 | +0.13(+4.41%) |
Jul 01, 2015 | 2.899 | 3.000 | 2.899 | 2.950 | 7,449 | +0.01(+0.34%) |
Jun 30, 2015 | 2.930 | 2.980 | 2.930 | 2.940 | 29,781 | -0.04(-1.34%) |
Jun 29, 2015 | 3.000 | 3.020 | 2.940 | 2.980 | 16,141 | -0.12(-3.87%) |
Jun 26, 2015 | 3.010 | 3.140 | 2.990 | 3.100 | 23,880 | -0.02(-0.64%) |
Jun 25, 2015 | 3.030 | 3.110 | 2.961 | 3.120 | 7,455 | +0.05(+1.63%) |
Jun 24, 2015 | 3.070 | 3.070 | 3.070 | 3.070 | 3,810 | +0.00(+0.00%) |
Jun 23, 2015 | 3.130 | 3.130 | 3.030 | 3.070 | 3,983 | -0.03(-0.97%) |
Jun 22, 2015 | 3.030 | 3.280 | 3.030 | 3.100 | 6,291 | +0.00(+0.00%) |
Jun 19, 2015 | 3.133 | 3.190 | 3.030 | 3.100 | 2,149 | -0.11(-3.43%) |
Jun 18, 2015 | 3.030 | 3.210 | 3.030 | 3.210 | 3,905 | +0.12(+4.00%) |
Jun 17, 2015 | 3.170 | 3.170 | 3.086 | 3.086 | 3,150 | -0.20(-6.19%) |
Jun 16, 2015 | 3.000 | 3.290 | 3.000 | 3.290 | 11,974 | +0.28(+9.30%) |
Jun 15, 2015 | 3.090 | 3.110 | 3.010 | 3.010 | 6,662 | -0.15(-4.75%) |
Jun 12, 2015 | 3.170 | 3.260 | 3.110 | 3.160 | 7,358 | +0.02(+0.64%) |
Jun 11, 2015 | 3.220 | 3.290 | 3.060 | 3.140 | 7,154 | -0.08(-2.48%) |
Jun 10, 2015 | 3.350 | 3.350 | 3.170 | 3.220 | 4,935 | -0.16(-4.76%) |
Jun 09, 2015 | 3.330 | 3.410 | 3.330 | 3.381 | 1,020 | +0.07(+2.15%) |
Jun 08, 2015 | 3.430 | 3.430 | 3.256 | 3.310 | 1,081 | -0.01(-0.30%) |
Jun 05, 2015 | 3.270 | 3.320 | 3.270 | 3.320 | 1,396 | +0.15(+4.73%) |
Jun 04, 2015 | 3.190 | 3.220 | 3.060 | 3.170 | 7,567 | -0.11(-3.35%) |
Jun 03, 2015 | 3.220 | 3.310 | 3.160 | 3.280 | 9,985 | +0.00(+0.00%) |
Jun 02, 2015 | 3.240 | 3.290 | 3.151 | 3.280 | 7,456 | +0.06(+1.86%) |
Jun 01, 2015 | 3.250 | 3.250 | 3.205 | 3.220 | 4,203 | -0.08(-2.42%) |
May 29, 2015 | 3.220 | 3.300 | 3.220 | 3.300 | 2,788 | +0.01(+0.30%) |
May 28, 2015 | 3.320 | 3.320 | 3.140 | 3.290 | 4,652 | -0.06(-1.79%) |
May 27, 2015 | 3.450 | 3.450 | 3.350 | 3.350 | 889 | -0.04(-1.18%) |
May 26, 2015 | 3.382 | 3.460 | 3.370 | 3.390 | 1,761 | -0.01(-0.29%) |
May 22, 2015 | 3.420 | 3.400 | 3.400 | 3.400 | 1,600 | +0.01(+0.29%) |
May 21, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 125 | -0.01(-0.29%) |
May 20, 2015 | 3.370 | 3.470 | 3.340 | 3.400 | 2,912 | +0.09(+2.72%) |
May 19, 2015 | 3.380 | 3.500 | 3.260 | 3.310 | 23,695 | -0.07(-2.07%) |
May 18, 2015 | 3.301 | 3.380 | 3.175 | 3.380 | 6,206 | +0.07(+2.11%) |
May 14, 2015 | 3.300 | 3.390 | 3.300 | 3.310 | 25 | -0.07(-2.07%) |
May 13, 2015 | 3.394 | 3.400 | 3.380 | 3.380 | 835 | +0.04(+1.20%) |
May 12, 2015 | 3.300 | 3.340 | 3.300 | 3.340 | 3,559 | +0.03(+0.91%) |
May 11, 2015 | 3.340 | 3.340 | 3.300 | 3.310 | 5,340 | -0.03(-0.90%) |
May 08, 2015 | 3.420 | 3.420 | 3.300 | 3.340 | 16,309 | +0.03(+0.91%) |
May 07, 2015 | 3.291 | 3.377 | 3.250 | 3.310 | 14,019 | -0.04(-1.19%) |
May 06, 2015 | 3.410 | 3.430 | 3.350 | 3.350 | 1,878 | -0.04(-1.18%) |
May 05, 2015 | 3.390 | 3.395 | 3.330 | 3.390 | 7,913 | -0.01(-0.30%) |
May 04, 2015 | 3.470 | 3.480 | 3.400 | 3.400 | 7,260 | -0.08(-2.30%) |