Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.687 | 3.687 | 3.603 | 3.618 | 1,136,669 | -0.03(-0.85%) |
Jul 30, 2015 | 3.575 | 3.672 | 3.539 | 3.649 | 1,337,039 | +0.01(+0.37%) |
Jul 29, 2015 | 3.564 | 3.656 | 3.526 | 3.636 | 1,325,005 | +0.07(+2.08%) |
Jul 28, 2015 | 3.532 | 3.584 | 3.444 | 3.562 | 1,533,753 | +0.09(+2.58%) |
Jul 27, 2015 | 3.506 | 3.545 | 3.458 | 3.472 | 1,988,386 | -0.09(-2.62%) |
Jul 24, 2015 | 3.661 | 3.683 | 3.557 | 3.566 | 1,411,765 | -0.06(-1.56%) |
Jul 23, 2015 | 3.671 | 3.723 | 3.601 | 3.622 | 1,997,719 | -0.03(-0.82%) |
Jul 22, 2015 | 3.628 | 3.703 | 3.584 | 3.652 | 2,887,313 | -0.19(-4.85%) |
Jul 21, 2015 | 3.874 | 3.893 | 3.825 | 3.838 | 1,702,622 | -0.06(-1.62%) |
Jul 20, 2015 | 3.894 | 3.944 | 3.855 | 3.902 | 2,308,146 | +0.06(+1.44%) |
Jul 17, 2015 | 3.770 | 3.848 | 3.757 | 3.846 | 3,411,631 | +0.16(+4.44%) |
Jul 16, 2015 | 3.608 | 3.683 | 3.604 | 3.683 | 1,417,495 | +0.13(+3.79%) |
Jul 15, 2015 | 3.555 | 3.578 | 3.522 | 3.548 | 1,599,814 | +0.00(+0.05%) |
Jul 14, 2015 | 3.506 | 3.571 | 3.503 | 3.546 | 961,167 | +0.04(+1.14%) |
Jul 13, 2015 | 3.420 | 3.509 | 3.420 | 3.506 | 2,030,626 | +0.15(+4.56%) |
Jul 10, 2015 | 3.267 | 3.384 | 3.267 | 3.353 | 1,285,013 | +0.15(+4.71%) |
Jul 09, 2015 | 3.359 | 3.384 | 3.199 | 3.202 | 1,440,453 | -0.04(-1.17%) |
Jul 08, 2015 | 3.322 | 3.345 | 3.234 | 3.240 | 2,465,094 | -0.17(-4.86%) |
Jul 07, 2015 | 3.388 | 3.419 | 3.221 | 3.406 | 2,521,657 | +0.01(+0.37%) |
Jul 06, 2015 | 3.360 | 3.434 | 3.323 | 3.393 | 1,303,649 | -0.04(-1.02%) |
Jul 02, 2015 | 3.459 | 3.428 | 3.428 | 3.428 | 952,820 | +0.00(+0.09%) |
Jul 01, 2015 | 3.481 | 3.481 | 3.377 | 3.425 | 2,265,700 | +0.07(+2.03%) |
Jun 30, 2015 | 3.400 | 3.420 | 3.325 | 3.357 | 3,179,350 | +0.01(+0.29%) |
Jun 29, 2015 | 3.463 | 3.517 | 3.342 | 3.347 | 4,102,159 | -0.23(-6.43%) |
Jun 26, 2015 | 3.681 | 3.681 | 3.538 | 3.577 | 2,304,583 | -0.09(-2.47%) |
Jun 25, 2015 | 3.741 | 3.751 | 3.662 | 3.668 | 1,564,206 | -0.03(-0.69%) |
Jun 24, 2015 | 3.703 | 3.778 | 3.691 | 3.693 | 1,257,969 | -0.05(-1.35%) |
Jun 23, 2015 | 3.750 | 3.757 | 3.715 | 3.744 | 1,251,151 | +0.02(+0.50%) |
Jun 22, 2015 | 3.729 | 3.765 | 3.707 | 3.725 | 1,213,367 | +0.07(+1.89%) |
Jun 19, 2015 | 3.739 | 3.739 | 3.650 | 3.656 | 1,434,159 | -0.08(-2.04%) |
Jun 18, 2015 | 3.650 | 3.753 | 3.650 | 3.732 | 3,323,875 | +0.08(+2.24%) |
Jun 17, 2015 | 3.660 | 3.683 | 3.583 | 3.650 | 2,354,092 | +0.02(+0.62%) |
Jun 16, 2015 | 3.543 | 3.648 | 3.543 | 3.628 | 1,346,320 | +0.06(+1.64%) |
Jun 15, 2015 | 3.578 | 3.578 | 3.486 | 3.570 | 2,603,058 | -0.07(-1.80%) |
Jun 12, 2015 | 3.697 | 3.697 | 3.621 | 3.635 | 2,090,711 | -0.10(-2.58%) |
Jun 11, 2015 | 3.740 | 3.791 | 3.719 | 3.731 | 1,909,090 | +0.01(+0.31%) |
Jun 10, 2015 | 3.609 | 3.751 | 3.604 | 3.720 | 2,347,644 | +0.15(+4.23%) |
Jun 09, 2015 | 3.596 | 3.602 | 3.491 | 3.569 | 3,158,887 | -0.02(-0.65%) |
Jun 08, 2015 | 3.722 | 3.722 | 3.567 | 3.592 | 3,094,992 | -0.12(-3.23%) |
Jun 05, 2015 | 3.750 | 3.754 | 3.662 | 3.712 | 3,703,843 | -0.04(-1.01%) |
Jun 04, 2015 | 3.798 | 3.855 | 3.721 | 3.750 | 3,617,401 | -0.10(-2.65%) |
Jun 03, 2015 | 3.851 | 3.917 | 3.833 | 3.852 | 2,015,523 | +0.02(+0.61%) |
Jun 02, 2015 | 3.811 | 3.880 | 3.759 | 3.829 | 2,358,353 | -0.02(-0.61%) |
Jun 01, 2015 | 3.884 | 3.895 | 3.786 | 3.852 | 2,589,392 | +0.02(+0.64%) |
May 29, 2015 | 3.884 | 3.907 | 3.795 | 3.828 | 1,742,614 | -0.08(-2.08%) |
May 28, 2015 | 3.886 | 3.932 | 3.877 | 3.909 | 1,553,816 | -0.01(-0.19%) |
May 27, 2015 | 3.775 | 3.941 | 3.756 | 3.916 | 2,999,331 | +0.18(+4.88%) |
May 26, 2015 | 3.845 | 3.861 | 3.688 | 3.734 | 2,523,464 | -0.15(-3.98%) |
May 22, 2015 | 3.861 | 3.889 | 3.889 | 3.889 | 1,834,795 | -0.00(-0.08%) |
May 21, 2015 | 3.837 | 3.912 | 3.818 | 3.892 | 1,982,441 | +0.04(+1.01%) |
May 20, 2015 | 3.863 | 3.910 | 3.807 | 3.853 | 2,487,621 | +0.02(+0.56%) |
May 19, 2015 | 3.876 | 3.896 | 3.828 | 3.832 | 6,406,896 | -0.03(-0.84%) |
May 18, 2015 | 3.815 | 3.887 | 3.792 | 3.864 | 2,175,510 | +0.05(+1.28%) |
May 15, 2015 | 3.862 | 3.885 | 3.794 | 3.815 | 2,050,781 | -0.04(-1.05%) |
May 14, 2015 | 3.756 | 3.856 | 3.755 | 3.856 | 4,479,734 | +0.17(+4.73%) |
May 13, 2015 | 3.674 | 3.737 | 3.658 | 3.682 | 824,271 | +0.05(+1.44%) |
May 12, 2015 | 3.604 | 3.679 | 3.533 | 3.629 | 2,854,313 | -0.05(-1.43%) |
May 11, 2015 | 3.726 | 3.756 | 3.681 | 3.682 | 1,596,426 | -0.06(-1.50%) |
May 08, 2015 | 3.685 | 3.752 | 3.685 | 3.738 | 2,518,567 | +0.14(+4.02%) |
May 07, 2015 | 3.524 | 3.628 | 3.514 | 3.594 | 2,099,408 | +0.07(+1.84%) |
May 06, 2015 | 3.649 | 3.659 | 3.454 | 3.529 | 2,980,644 | -0.08(-2.24%) |
May 05, 2015 | 3.753 | 3.754 | 3.602 | 3.609 | 3,140,447 | -0.17(-4.51%) |
May 04, 2015 | 3.791 | 3.839 | 3.780 | 3.780 | 1,665,998 | +0.01(+0.22%) |