Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.730 | 2.820 | 2.710 | 2.780 | 179,473 | +0.08(+2.96%) |
Jul 30, 2015 | 2.700 | 2.780 | 2.636 | 2.700 | 188,817 | -0.07(-2.53%) |
Jul 29, 2015 | 2.670 | 2.810 | 2.650 | 2.770 | 211,739 | +0.09(+3.36%) |
Jul 28, 2015 | 2.610 | 2.700 | 2.610 | 2.680 | 159,866 | +0.09(+3.47%) |
Jul 27, 2015 | 2.600 | 2.760 | 2.540 | 2.590 | 298,905 | -0.07(-2.63%) |
Jul 24, 2015 | 2.420 | 2.690 | 2.390 | 2.660 | 447,934 | +0.17(+6.83%) |
Jul 23, 2015 | 2.710 | 2.780 | 2.450 | 2.490 | 832,661 | -0.25(-9.12%) |
Jul 22, 2015 | 2.690 | 2.790 | 2.600 | 2.740 | 230,847 | +0.03(+1.11%) |
Jul 21, 2015 | 2.740 | 2.880 | 2.700 | 2.710 | 398,339 | +0.01(+0.37%) |
Jul 20, 2015 | 2.970 | 2.970 | 2.670 | 2.700 | 962,037 | -0.31(-10.30%) |
Jul 17, 2015 | 3.200 | 3.207 | 3.010 | 3.010 | 445,816 | -0.24(-7.38%) |
Jul 16, 2015 | 3.280 | 3.280 | 3.150 | 3.250 | 310,219 | -0.03(-0.91%) |
Jul 15, 2015 | 3.420 | 3.420 | 3.200 | 3.280 | 370,789 | -0.17(-4.93%) |
Jul 14, 2015 | 3.400 | 3.590 | 3.370 | 3.450 | 146,197 | +0.05(+1.47%) |
Jul 13, 2015 | 3.380 | 3.410 | 3.300 | 3.400 | 263,569 | -0.01(-0.29%) |
Jul 10, 2015 | 3.420 | 3.440 | 3.330 | 3.410 | 237,320 | +0.03(+0.89%) |
Jul 09, 2015 | 3.400 | 3.430 | 3.270 | 3.380 | 472,127 | +0.03(+0.90%) |
Jul 08, 2015 | 3.560 | 3.570 | 3.320 | 3.350 | 375,191 | -0.16(-4.56%) |
Jul 07, 2015 | 3.570 | 3.570 | 3.470 | 3.510 | 425,805 | -0.11(-3.04%) |
Jul 06, 2015 | 3.610 | 3.720 | 3.570 | 3.620 | 262,183 | -0.02(-0.55%) |
Jul 02, 2015 | 3.630 | 3.640 | 3.640 | 3.640 | 194,900 | +0.05(+1.39%) |
Jul 01, 2015 | 3.670 | 3.680 | 3.540 | 3.590 | 165,298 | -0.07(-1.91%) |
Jun 30, 2015 | 3.610 | 3.710 | 3.560 | 3.660 | 325,672 | +0.02(+0.55%) |
Jun 29, 2015 | 3.720 | 3.750 | 3.620 | 3.640 | 226,450 | -0.08(-2.15%) |
Jun 26, 2015 | 3.790 | 3.850 | 3.710 | 3.720 | 180,386 | -0.08(-2.11%) |
Jun 25, 2015 | 3.860 | 3.880 | 3.760 | 3.800 | 154,787 | -0.07(-1.81%) |
Jun 24, 2015 | 3.890 | 3.940 | 3.800 | 3.870 | 198,997 | -0.02(-0.51%) |
Jun 23, 2015 | 3.910 | 3.950 | 3.850 | 3.890 | 145,195 | -0.04(-1.02%) |
Jun 22, 2015 | 3.910 | 3.970 | 3.800 | 3.930 | 244,063 | +0.01(+0.26%) |
Jun 19, 2015 | 4.030 | 4.030 | 3.900 | 3.920 | 253,440 | -0.07(-1.75%) |
Jun 18, 2015 | 4.080 | 4.130 | 3.950 | 3.990 | 363,156 | -0.04(-0.99%) |
Jun 17, 2015 | 3.980 | 4.040 | 3.866 | 4.030 | 436,165 | +0.10(+2.54%) |
Jun 16, 2015 | 3.680 | 3.980 | 3.660 | 3.930 | 1,051,684 | +0.22(+5.93%) |
Jun 15, 2015 | 3.650 | 3.770 | 3.610 | 3.710 | 196,746 | +0.05(+1.37%) |
Jun 12, 2015 | 3.750 | 3.770 | 3.650 | 3.660 | 190,210 | -0.12(-3.17%) |
Jun 11, 2015 | 3.700 | 3.810 | 3.675 | 3.780 | 346,705 | +0.04(+1.07%) |
Jun 10, 2015 | 3.790 | 3.800 | 3.670 | 3.740 | 467,685 | +0.06(+1.63%) |
Jun 09, 2015 | 3.690 | 3.750 | 3.610 | 3.680 | 310,591 | +0.01(+0.27%) |
Jun 08, 2015 | 3.680 | 3.690 | 3.560 | 3.670 | 243,151 | +0.04(+1.10%) |
Jun 05, 2015 | 3.640 | 3.700 | 3.600 | 3.630 | 302,049 | -0.05(-1.36%) |
Jun 04, 2015 | 3.780 | 3.780 | 3.670 | 3.680 | 316,214 | -0.10(-2.65%) |
Jun 03, 2015 | 3.890 | 3.890 | 3.770 | 3.780 | 341,099 | -0.08(-2.07%) |
Jun 02, 2015 | 3.710 | 3.930 | 3.710 | 3.860 | 377,649 | +0.15(+4.04%) |
Jun 01, 2015 | 3.830 | 3.830 | 3.710 | 3.710 | 109,355 | -0.10(-2.62%) |
May 29, 2015 | 3.750 | 3.860 | 3.750 | 3.810 | 105,083 | +0.06(+1.60%) |
May 28, 2015 | 3.740 | 3.790 | 3.700 | 3.750 | 215,478 | +0.01(+0.27%) |
May 27, 2015 | 3.700 | 3.760 | 3.660 | 3.740 | 148,223 | +0.05(+1.36%) |
May 26, 2015 | 3.770 | 3.770 | 3.660 | 3.690 | 443,892 | -0.18(-4.65%) |
May 22, 2015 | 3.760 | 3.870 | 3.870 | 3.870 | 236,600 | +0.09(+2.38%) |
May 21, 2015 | 3.840 | 3.840 | 3.772 | 3.780 | 93,725 | -0.07(-1.82%) |
May 20, 2015 | 3.860 | 3.950 | 3.830 | 3.850 | 177,993 | -0.01(-0.26%) |
May 19, 2015 | 3.830 | 3.940 | 3.780 | 3.860 | 207,249 | -0.04(-1.03%) |
May 18, 2015 | 4.000 | 4.000 | 3.900 | 3.900 | 103,036 | -0.03(-0.76%) |
May 15, 2015 | 3.820 | 4.040 | 3.785 | 3.930 | 1,161,466 | +0.10(+2.61%) |
May 14, 2015 | 4.020 | 4.060 | 3.780 | 3.830 | 653,087 | -0.13(-3.28%) |
May 13, 2015 | 3.880 | 4.040 | 3.810 | 3.960 | 680,667 | +0.18(+4.76%) |
May 12, 2015 | 3.710 | 3.820 | 3.700 | 3.780 | 149,052 | +0.02(+0.53%) |
May 11, 2015 | 3.790 | 3.870 | 3.750 | 3.760 | 175,759 | +0.03(+0.80%) |
May 08, 2015 | 3.760 | 3.770 | 3.650 | 3.730 | 129,625 | +0.05(+1.36%) |
May 07, 2015 | 3.670 | 3.700 | 3.580 | 3.680 | 163,974 | -0.04(-1.08%) |
May 06, 2015 | 3.740 | 3.790 | 3.650 | 3.720 | 121,318 | -0.02(-0.53%) |
May 05, 2015 | 3.790 | 3.840 | 3.720 | 3.740 | 173,376 | -0.04(-1.06%) |
May 04, 2015 | 3.850 | 3.860 | 3.740 | 3.780 | 163,312 | +0.04(+1.07%) |