Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.458 | 3.476 | 3.441 | 3.441 | 31,044,816 | -0.01(-0.25%) |
Jul 30, 2015 | 3.441 | 3.484 | 3.424 | 3.450 | 42,886,100 | +0.02(+0.51%) |
Jul 29, 2015 | 3.458 | 3.476 | 3.432 | 3.432 | 41,459,760 | -0.01(-0.25%) |
Jul 28, 2015 | 3.415 | 3.450 | 3.354 | 3.441 | 97,911,504 | +0.10(+3.13%) |
Jul 27, 2015 | 3.354 | 3.389 | 3.285 | 3.337 | 65,264,880 | -0.03(-1.03%) |
Jul 24, 2015 | 3.389 | 3.415 | 3.354 | 3.372 | 41,533,584 | -0.00(-0.13%) |
Jul 23, 2015 | 3.354 | 3.380 | 3.345 | 3.376 | 66,205,004 | +0.03(+0.91%) |
Jul 22, 2015 | 3.328 | 3.354 | 3.319 | 3.345 | 24,375,802 | +0.00(+0.13%) |
Jul 21, 2015 | 3.311 | 3.337 | 3.311 | 3.341 | 38,130,232 | +0.01(+0.39%) |
Jul 20, 2015 | 3.363 | 3.363 | 3.319 | 3.328 | 17,854,630 | -0.03(-0.78%) |
Jul 17, 2015 | 3.363 | 3.380 | 3.337 | 3.354 | 20,417,098 | -0.02(-0.52%) |
Jul 16, 2015 | 3.345 | 3.380 | 3.345 | 3.372 | 21,149,436 | +0.03(+1.04%) |
Jul 15, 2015 | 3.311 | 3.363 | 3.311 | 3.337 | 23,003,234 | +0.01(+0.26%) |
Jul 14, 2015 | 3.311 | 3.363 | 3.311 | 3.328 | 32,119,172 | +0.01(+0.26%) |
Jul 13, 2015 | 3.259 | 3.328 | 3.250 | 3.319 | 24,606,112 | +0.08(+2.55%) |
Jul 10, 2015 | 3.232 | 3.259 | 3.215 | 3.237 | 22,601,968 | +0.02(+0.54%) |
Jul 09, 2015 | 3.180 | 3.241 | 3.180 | 3.219 | 38,416,480 | +0.06(+1.79%) |
Jul 08, 2015 | 3.211 | 3.232 | 3.154 | 3.163 | 22,897,392 | -0.06(-1.89%) |
Jul 07, 2015 | 3.198 | 3.250 | 3.163 | 3.224 | 25,419,072 | +0.03(+0.82%) |
Jul 06, 2015 | 3.215 | 3.215 | 3.180 | 3.198 | 43,312,304 | -0.04(-1.34%) |
Jul 02, 2015 | 3.259 | 3.241 | 3.241 | 3.241 | 18,638,272 | -0.02(-0.53%) |
Jul 01, 2015 | 3.267 | 3.267 | 3.241 | 3.259 | 33,711,732 | +0.02(+0.54%) |
Jun 30, 2015 | 3.241 | 3.259 | 3.215 | 3.241 | 36,224,376 | +0.02(+0.54%) |
Jun 29, 2015 | 3.319 | 3.319 | 3.224 | 3.224 | 36,716,832 | -0.13(-3.89%) |
Jun 26, 2015 | 3.328 | 3.354 | 3.311 | 3.354 | 41,716,012 | +0.04(+1.18%) |
Jun 25, 2015 | 3.328 | 3.328 | 3.298 | 3.315 | 24,719,962 | +0.00(+0.13%) |
Jun 24, 2015 | 3.337 | 3.363 | 3.311 | 3.311 | 15,879,409 | -0.04(-1.30%) |
Jun 23, 2015 | 3.354 | 3.372 | 3.337 | 3.354 | 12,320,266 | -0.02(-0.52%) |
Jun 22, 2015 | 3.372 | 3.389 | 3.354 | 3.372 | 19,976,850 | +0.01(+0.26%) |
Jun 19, 2015 | 3.354 | 3.372 | 3.345 | 3.363 | 38,886,968 | +0.00(+0.00%) |
Jun 18, 2015 | 3.276 | 3.372 | 3.276 | 3.363 | 54,531,732 | +0.09(+2.65%) |
Jun 17, 2015 | 3.276 | 3.285 | 3.250 | 3.276 | 34,641,668 | +0.01(+0.27%) |
Jun 16, 2015 | 3.276 | 3.293 | 3.259 | 3.267 | 33,111,618 | -0.01(-0.27%) |
Jun 15, 2015 | 3.285 | 3.311 | 3.259 | 3.276 | 28,269,710 | -0.03(-1.05%) |
Jun 12, 2015 | 3.302 | 3.319 | 3.285 | 3.311 | 13,186,340 | -0.01(-0.26%) |
Jun 11, 2015 | 3.328 | 3.345 | 3.293 | 3.319 | 25,659,780 | -0.01(-0.26%) |
Jun 10, 2015 | 3.293 | 3.345 | 3.285 | 3.328 | 30,076,092 | +0.04(+1.32%) |
Jun 09, 2015 | 3.311 | 3.328 | 3.241 | 3.285 | 35,355,828 | -0.03(-0.79%) |
Jun 08, 2015 | 3.354 | 3.380 | 3.311 | 3.311 | 25,610,202 | -0.06(-1.80%) |
Jun 05, 2015 | 3.389 | 3.406 | 3.372 | 3.372 | 22,254,928 | -0.02(-0.51%) |
Jun 04, 2015 | 3.380 | 3.411 | 3.380 | 3.389 | 15,410,538 | -0.01(-0.26%) |
Jun 03, 2015 | 3.372 | 3.406 | 3.363 | 3.398 | 18,394,780 | +0.03(+1.03%) |
Jun 02, 2015 | 3.354 | 3.380 | 3.345 | 3.363 | 21,857,868 | -0.01(-0.26%) |
Jun 01, 2015 | 3.345 | 3.372 | 3.337 | 3.372 | 28,401,624 | +0.02(+0.52%) |
May 29, 2015 | 3.302 | 3.358 | 3.293 | 3.354 | 35,991,956 | +0.05(+1.58%) |
May 28, 2015 | 3.372 | 3.380 | 3.293 | 3.302 | 44,076,400 | -0.09(-2.56%) |
May 27, 2015 | 3.363 | 3.406 | 3.363 | 3.389 | 21,856,852 | +0.03(+0.78%) |
May 26, 2015 | 3.380 | 3.389 | 3.345 | 3.363 | 21,990,702 | -0.03(-1.02%) |
May 22, 2015 | 3.406 | 3.398 | 3.398 | 3.398 | 19,442,808 | -0.02(-0.51%) |
May 21, 2015 | 3.398 | 3.415 | 3.389 | 3.415 | 19,266,450 | +0.02(+0.51%) |
May 20, 2015 | 3.389 | 3.406 | 3.380 | 3.398 | 17,982,908 | +0.01(+0.26%) |
May 19, 2015 | 3.398 | 3.406 | 3.380 | 3.389 | 18,265,478 | +0.00(+0.00%) |
May 18, 2015 | 3.380 | 3.398 | 3.372 | 3.389 | 14,670,434 | -0.01(-0.26%) |
May 15, 2015 | 3.389 | 3.398 | 3.389 | 3.398 | 19,962,988 | +0.02(+0.51%) |
May 14, 2015 | 3.372 | 3.389 | 3.363 | 3.380 | 12,692,830 | +0.03(+0.78%) |
May 13, 2015 | 3.337 | 3.363 | 3.328 | 3.354 | 19,048,542 | +0.02(+0.65%) |
May 12, 2015 | 3.311 | 3.354 | 3.302 | 3.332 | 18,350,240 | +0.00(+0.13%) |
May 11, 2015 | 3.345 | 3.354 | 3.319 | 3.328 | 20,046,310 | -0.03(-1.03%) |
May 08, 2015 | 3.363 | 3.380 | 3.345 | 3.363 | 21,758,964 | +0.02(+0.52%) |
May 07, 2015 | 3.328 | 3.354 | 3.311 | 3.345 | 20,251,672 | +0.02(+0.52%) |
May 06, 2015 | 3.345 | 3.354 | 3.315 | 3.328 | 23,102,462 | -0.01(-0.26%) |
May 05, 2015 | 3.372 | 3.389 | 3.328 | 3.337 | 24,963,806 | -0.04(-1.29%) |
May 04, 2015 | 3.415 | 3.432 | 3.372 | 3.380 | 31,598,496 | -0.03(-1.02%) |