Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.563 | 3.630 | 3.550 | 3.572 | 676,709 | +0.04(+1.13%) |
Jul 30, 2015 | 3.537 | 3.550 | 3.532 | 3.532 | 677,968 | -0.01(-0.25%) |
Jul 29, 2015 | 3.492 | 3.546 | 3.492 | 3.541 | 682,421 | +0.03(+0.88%) |
Jul 28, 2015 | 3.497 | 3.524 | 3.497 | 3.510 | 755,721 | +0.01(+0.38%) |
Jul 27, 2015 | 3.528 | 3.537 | 3.492 | 3.497 | 671,862 | -0.04(-1.00%) |
Jul 24, 2015 | 3.555 | 3.559 | 3.528 | 3.532 | 491,723 | -0.03(-0.75%) |
Jul 23, 2015 | 3.612 | 3.612 | 3.550 | 3.559 | 687,721 | -0.04(-1.11%) |
Jul 22, 2015 | 3.581 | 3.608 | 3.580 | 3.599 | 522,515 | +0.01(+0.37%) |
Jul 21, 2015 | 3.559 | 3.586 | 3.559 | 3.586 | 746,071 | +0.02(+0.62%) |
Jul 20, 2015 | 3.586 | 3.586 | 3.564 | 3.564 | 505,412 | -0.03(-0.74%) |
Jul 17, 2015 | 3.581 | 3.599 | 3.581 | 3.590 | 652,867 | -0.00(-0.12%) |
Jul 16, 2015 | 3.564 | 3.594 | 3.559 | 3.594 | 694,644 | +0.05(+1.49%) |
Jul 15, 2015 | 3.524 | 3.555 | 3.524 | 3.542 | 938,132 | +0.01(+0.25%) |
Jul 14, 2015 | 3.528 | 3.555 | 3.528 | 3.533 | 623,958 | +0.00(+0.12%) |
Jul 13, 2015 | 3.542 | 3.559 | 3.519 | 3.528 | 677,456 | -0.00(-0.12%) |
Jul 10, 2015 | 3.506 | 3.542 | 3.506 | 3.533 | 436,120 | +0.04(+1.26%) |
Jul 09, 2015 | 3.506 | 3.528 | 3.480 | 3.489 | 762,596 | +0.00(+0.13%) |
Jul 08, 2015 | 3.506 | 3.537 | 3.484 | 3.484 | 681,642 | -0.07(-1.98%) |
Jul 07, 2015 | 3.542 | 3.555 | 3.519 | 3.555 | 579,453 | +0.03(+0.75%) |
Jul 06, 2015 | 3.511 | 3.546 | 3.511 | 3.528 | 535,490 | +0.00(+0.00%) |
Jul 02, 2015 | 3.546 | 3.528 | 3.528 | 3.528 | 748,718 | -0.01(-0.25%) |
Jul 01, 2015 | 3.524 | 3.542 | 3.506 | 3.537 | 774,873 | +0.03(+0.88%) |
Jun 30, 2015 | 3.497 | 3.511 | 3.484 | 3.506 | 1,152,127 | +0.04(+1.14%) |
Jun 29, 2015 | 3.502 | 3.515 | 3.445 | 3.467 | 845,720 | -0.05(-1.50%) |
Jun 26, 2015 | 3.511 | 3.533 | 3.511 | 3.519 | 792,197 | -0.01(-0.37%) |
Jun 25, 2015 | 3.581 | 3.590 | 3.533 | 3.533 | 1,232,652 | -0.05(-1.35%) |
Jun 24, 2015 | 3.577 | 3.603 | 3.577 | 3.581 | 465,040 | -0.01(-0.25%) |
Jun 23, 2015 | 3.603 | 3.608 | 3.581 | 3.590 | 648,815 | -0.00(-0.12%) |
Jun 22, 2015 | 3.630 | 3.630 | 3.594 | 3.594 | 473,445 | -0.03(-0.73%) |
Jun 19, 2015 | 3.630 | 3.631 | 3.608 | 3.621 | 441,033 | -0.02(-0.60%) |
Jun 18, 2015 | 3.621 | 3.652 | 3.608 | 3.643 | 956,825 | +0.04(+0.98%) |
Jun 17, 2015 | 3.594 | 3.608 | 3.577 | 3.608 | 669,017 | +0.02(+0.61%) |
Jun 16, 2015 | 3.577 | 3.590 | 3.577 | 3.586 | 644,408 | +0.01(+0.25%) |
Jun 15, 2015 | 3.581 | 3.583 | 3.572 | 3.577 | 611,556 | -0.02(-0.49%) |
Jun 12, 2015 | 3.586 | 3.594 | 3.581 | 3.594 | 713,176 | +0.00(+0.00%) |
Jun 11, 2015 | 3.594 | 3.616 | 3.594 | 3.594 | 753,315 | +0.00(+0.00%) |
Jun 10, 2015 | 3.586 | 3.603 | 3.577 | 3.594 | 997,096 | +0.02(+0.49%) |
Jun 09, 2015 | 3.612 | 3.612 | 3.572 | 3.577 | 1,037,188 | -0.03(-0.73%) |
Jun 08, 2015 | 3.616 | 3.616 | 3.594 | 3.603 | 596,275 | -0.01(-0.37%) |
Jun 05, 2015 | 3.638 | 3.638 | 3.612 | 3.616 | 974,405 | -0.04(-1.20%) |
Jun 04, 2015 | 3.656 | 3.678 | 3.638 | 3.660 | 625,552 | -0.02(-0.60%) |
Jun 03, 2015 | 3.709 | 3.718 | 3.682 | 3.682 | 837,879 | -0.03(-0.83%) |
Jun 02, 2015 | 3.744 | 3.744 | 3.709 | 3.713 | 643,051 | -0.02(-0.59%) |
Jun 01, 2015 | 3.749 | 3.775 | 3.735 | 3.735 | 902,251 | -0.01(-0.35%) |
May 29, 2015 | 3.806 | 3.806 | 3.740 | 3.749 | 836,308 | -0.04(-1.05%) |
May 28, 2015 | 3.784 | 3.797 | 3.757 | 3.788 | 528,050 | +0.00(+0.12%) |
May 27, 2015 | 3.735 | 3.788 | 3.735 | 3.784 | 859,369 | +0.05(+1.42%) |
May 26, 2015 | 3.757 | 3.766 | 3.731 | 3.731 | 676,904 | -0.04(-0.94%) |
May 22, 2015 | 3.779 | 3.766 | 3.766 | 3.766 | 671,985 | -0.03(-0.70%) |
May 21, 2015 | 3.832 | 3.841 | 3.788 | 3.793 | 545,715 | -0.03(-0.81%) |
May 20, 2015 | 3.859 | 3.867 | 3.815 | 3.823 | 627,958 | -0.05(-1.25%) |
May 19, 2015 | 3.859 | 3.872 | 3.854 | 3.872 | 607,792 | +0.01(+0.34%) |
May 18, 2015 | 3.863 | 3.872 | 3.841 | 3.859 | 468,371 | -0.00(-0.11%) |
May 15, 2015 | 3.832 | 3.863 | 3.832 | 3.863 | 399,175 | +0.04(+0.92%) |
May 14, 2015 | 3.788 | 3.832 | 3.788 | 3.828 | 514,436 | +0.05(+1.28%) |
May 13, 2015 | 3.801 | 3.832 | 3.762 | 3.779 | 815,043 | -0.01(-0.35%) |
May 12, 2015 | 3.753 | 3.801 | 3.744 | 3.793 | 647,580 | +0.01(+0.35%) |
May 11, 2015 | 3.797 | 3.810 | 3.779 | 3.779 | 655,650 | -0.01(-0.35%) |
May 08, 2015 | 3.788 | 3.828 | 3.788 | 3.793 | 522,581 | +0.02(+0.47%) |
May 07, 2015 | 3.744 | 3.779 | 3.744 | 3.775 | 853,316 | +0.02(+0.47%) |
May 06, 2015 | 3.771 | 3.797 | 3.749 | 3.757 | 913,191 | -0.01(-0.35%) |
May 05, 2015 | 3.832 | 3.832 | 3.762 | 3.771 | 760,478 | -0.06(-1.61%) |
May 04, 2015 | 3.850 | 3.851 | 3.823 | 3.832 | 617,899 | -0.02(-0.46%) |