Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.127 | 3.140 | 3.113 | 3.123 | 59,867 | -0.01(-0.27%) |
Aug 28, 2015 | 3.102 | 3.144 | 3.102 | 3.131 | 54,406 | +0.03(+0.94%) |
Aug 27, 2015 | 3.064 | 3.127 | 3.064 | 3.102 | 242,568 | +0.09(+2.92%) |
Aug 26, 2015 | 2.989 | 3.023 | 2.981 | 3.014 | 122,000 | +0.05(+1.84%) |
Aug 25, 2015 | 3.039 | 3.052 | 2.943 | 2.960 | 252,624 | -0.01(-0.42%) |
Aug 24, 2015 | 2.931 | 3.064 | 2.767 | 2.972 | 394,220 | -0.16(-5.21%) |
Aug 21, 2015 | 3.178 | 3.186 | 3.081 | 3.136 | 320,546 | -0.07(-2.09%) |
Aug 20, 2015 | 3.232 | 3.274 | 3.190 | 3.203 | 117,980 | -0.05(-1.67%) |
Aug 19, 2015 | 3.253 | 3.270 | 3.236 | 3.257 | 122,041 | -0.00(-0.13%) |
Aug 18, 2015 | 3.270 | 3.274 | 3.249 | 3.261 | 117,197 | -0.01(-0.38%) |
Aug 17, 2015 | 3.265 | 3.282 | 3.249 | 3.274 | 125,937 | +0.00(+0.00%) |
Aug 14, 2015 | 3.261 | 3.274 | 3.244 | 3.274 | 115,690 | +0.02(+0.51%) |
Aug 13, 2015 | 3.236 | 3.270 | 3.224 | 3.257 | 112,835 | +0.01(+0.39%) |
Aug 12, 2015 | 3.224 | 3.253 | 3.224 | 3.244 | 162,003 | +0.00(+0.00%) |
Aug 11, 2015 | 3.249 | 3.257 | 3.230 | 3.244 | 117,113 | -0.03(-0.77%) |
Aug 10, 2015 | 3.249 | 3.282 | 3.249 | 3.270 | 190,369 | +0.03(+0.77%) |
Aug 07, 2015 | 3.249 | 3.265 | 3.236 | 3.244 | 252,732 | -0.01(-0.39%) |
Aug 06, 2015 | 3.299 | 3.316 | 3.244 | 3.257 | 311,978 | -0.05(-1.52%) |
Aug 05, 2015 | 3.311 | 3.337 | 3.295 | 3.307 | 206,707 | -0.00(-0.13%) |
Aug 04, 2015 | 3.311 | 3.316 | 3.286 | 3.311 | 131,577 | +0.01(+0.25%) |
Aug 03, 2015 | 3.311 | 3.316 | 3.295 | 3.303 | 102,805 | -0.01(-0.25%) |
Jul 31, 2015 | 3.303 | 3.324 | 3.303 | 3.311 | 120,897 | +0.02(+0.51%) |
Jul 30, 2015 | 3.311 | 3.320 | 3.295 | 3.295 | 122,686 | -0.03(-0.76%) |
Jul 29, 2015 | 3.332 | 3.333 | 3.307 | 3.320 | 142,390 | -0.00(-0.13%) |
Jul 28, 2015 | 3.307 | 3.332 | 3.307 | 3.324 | 124,430 | +0.03(+0.76%) |
Jul 27, 2015 | 3.332 | 3.341 | 3.295 | 3.299 | 84,037 | -0.04(-1.25%) |
Jul 24, 2015 | 3.370 | 3.370 | 3.316 | 3.341 | 60,328 | -0.02(-0.50%) |
Jul 23, 2015 | 3.391 | 3.408 | 3.349 | 3.358 | 137,419 | -0.03(-0.74%) |
Jul 22, 2015 | 3.383 | 3.408 | 3.378 | 3.383 | 57,055 | -0.02(-0.49%) |
Jul 21, 2015 | 3.404 | 3.408 | 3.387 | 3.399 | 85,924 | +0.00(+0.12%) |
Jul 20, 2015 | 3.425 | 3.425 | 3.391 | 3.395 | 107,339 | -0.03(-0.98%) |
Jul 17, 2015 | 3.416 | 3.433 | 3.404 | 3.429 | 74,096 | +0.00(+0.12%) |
Jul 16, 2015 | 3.420 | 3.433 | 3.395 | 3.425 | 118,993 | +0.01(+0.37%) |
Jul 15, 2015 | 3.387 | 3.437 | 3.383 | 3.412 | 238,252 | +0.03(+0.74%) |
Jul 14, 2015 | 3.383 | 3.412 | 3.383 | 3.387 | 157,878 | -0.01(-0.25%) |
Jul 13, 2015 | 3.374 | 3.395 | 3.358 | 3.395 | 156,727 | +0.03(+0.87%) |
Jul 10, 2015 | 3.345 | 3.366 | 3.337 | 3.366 | 116,583 | +0.05(+1.64%) |
Jul 09, 2015 | 3.358 | 3.358 | 3.311 | 3.311 | 104,941 | -0.00(-0.13%) |
Jul 08, 2015 | 3.337 | 3.341 | 3.316 | 3.316 | 136,306 | -0.02(-0.50%) |
Jul 07, 2015 | 3.353 | 3.362 | 3.328 | 3.332 | 269,620 | -0.00(-0.13%) |
Jul 06, 2015 | 3.328 | 3.345 | 3.307 | 3.337 | 166,762 | +0.00(+0.00%) |
Jul 02, 2015 | 3.358 | 3.337 | 3.337 | 3.337 | 219,995 | -0.03(-0.87%) |
Jul 01, 2015 | 3.395 | 3.395 | 3.349 | 3.366 | 169,430 | +0.03(+0.75%) |
Jun 30, 2015 | 3.349 | 3.366 | 3.316 | 3.341 | 209,777 | +0.01(+0.25%) |
Jun 29, 2015 | 3.366 | 3.366 | 3.311 | 3.332 | 156,801 | -0.04(-1.12%) |
Jun 26, 2015 | 3.391 | 3.399 | 3.370 | 3.370 | 139,297 | -0.03(-0.86%) |
Jun 25, 2015 | 3.404 | 3.404 | 3.370 | 3.399 | 103,672 | +0.01(+0.37%) |
Jun 24, 2015 | 3.404 | 3.412 | 3.378 | 3.387 | 104,009 | -0.02(-0.51%) |
Jun 23, 2015 | 3.408 | 3.408 | 3.393 | 3.404 | 101,788 | -0.00(-0.10%) |
Jun 22, 2015 | 3.395 | 3.412 | 3.391 | 3.408 | 102,984 | +0.02(+0.49%) |
Jun 19, 2015 | 3.425 | 3.441 | 3.374 | 3.391 | 147,683 | -0.05(-1.34%) |
Jun 18, 2015 | 3.425 | 3.437 | 3.404 | 3.437 | 107,162 | +0.02(+0.61%) |
Jun 17, 2015 | 3.420 | 3.420 | 3.387 | 3.416 | 100,290 | +0.01(+0.25%) |
Jun 16, 2015 | 3.412 | 3.412 | 3.395 | 3.408 | 182,973 | +0.01(+0.37%) |
Jun 15, 2015 | 3.399 | 3.403 | 3.380 | 3.395 | 156,355 | -0.01(-0.36%) |
Jun 12, 2015 | 3.395 | 3.412 | 3.391 | 3.407 | 109,030 | -0.00(-0.12%) |
Jun 11, 2015 | 3.407 | 3.416 | 3.403 | 3.412 | 124,508 | +0.00(+0.12%) |
Jun 10, 2015 | 3.383 | 3.416 | 3.383 | 3.407 | 122,589 | +0.02(+0.59%) |
Jun 09, 2015 | 3.387 | 3.391 | 3.371 | 3.388 | 84,948 | +0.00(+0.02%) |
Jun 08, 2015 | 3.387 | 3.399 | 3.379 | 3.387 | 31,573 | -0.00(-0.14%) |
Jun 05, 2015 | 3.379 | 3.403 | 3.350 | 3.392 | 63,656 | +0.00(+0.14%) |
Jun 04, 2015 | 3.407 | 3.420 | 3.387 | 3.387 | 83,295 | -0.02(-0.60%) |
Jun 03, 2015 | 3.416 | 3.434 | 3.403 | 3.407 | 177,417 | -0.00(-0.12%) |
Jun 02, 2015 | 3.412 | 3.428 | 3.403 | 3.412 | 74,187 | -0.00(-0.12%) |