Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.247 | 3.267 | 3.096 | 3.153 | 406,326 | -0.13(-3.83%) |
Aug 28, 2015 | 3.279 | 3.310 | 3.191 | 3.279 | 296,688 | +0.15(+4.75%) |
Aug 27, 2015 | 2.976 | 3.136 | 2.953 | 3.130 | 455,910 | +0.18(+6.21%) |
Aug 26, 2015 | 3.012 | 3.012 | 2.835 | 2.947 | 570,605 | +0.15(+5.50%) |
Aug 25, 2015 | 2.965 | 2.994 | 2.793 | 2.793 | 458,715 | +0.02(+0.85%) |
Aug 24, 2015 | 2.888 | 2.988 | 2.758 | 2.770 | 923,917 | -0.10(-3.50%) |
Aug 21, 2015 | 2.935 | 2.959 | 2.858 | 2.870 | 294,603 | -0.06(-2.21%) |
Aug 20, 2015 | 3.041 | 3.041 | 2.929 | 2.935 | 347,059 | -0.11(-3.68%) |
Aug 19, 2015 | 3.148 | 3.148 | 3.018 | 3.047 | 264,623 | -0.10(-3.19%) |
Aug 18, 2015 | 3.183 | 3.195 | 3.124 | 3.148 | 258,305 | -0.03(-0.93%) |
Aug 17, 2015 | 3.189 | 3.195 | 3.139 | 3.177 | 322,628 | -0.03(-0.92%) |
Aug 14, 2015 | 3.224 | 3.254 | 3.195 | 3.207 | 149,734 | -0.01(-0.18%) |
Aug 13, 2015 | 3.319 | 3.319 | 3.171 | 3.213 | 316,655 | -0.12(-3.55%) |
Aug 12, 2015 | 3.289 | 3.343 | 3.272 | 3.331 | 186,677 | +0.06(+1.81%) |
Aug 11, 2015 | 3.337 | 3.337 | 3.219 | 3.272 | 235,232 | -0.09(-2.81%) |
Aug 10, 2015 | 3.396 | 3.396 | 3.319 | 3.366 | 213,098 | -0.01(-0.35%) |
Aug 07, 2015 | 3.407 | 3.508 | 3.348 | 3.378 | 186,371 | -0.05(-1.38%) |
Aug 06, 2015 | 3.366 | 3.431 | 3.301 | 3.425 | 338,409 | +0.07(+2.11%) |
Aug 05, 2015 | 3.537 | 3.567 | 3.354 | 3.354 | 331,113 | -0.17(-4.70%) |
Aug 04, 2015 | 3.685 | 3.691 | 3.478 | 3.520 | 376,211 | -0.13(-3.56%) |
Aug 03, 2015 | 3.697 | 3.732 | 3.620 | 3.650 | 199,237 | -0.09(-2.37%) |
Jul 31, 2015 | 3.673 | 3.750 | 3.667 | 3.738 | 295,665 | +0.08(+2.26%) |
Jul 30, 2015 | 3.780 | 3.791 | 3.644 | 3.656 | 368,420 | -0.14(-3.73%) |
Jul 29, 2015 | 3.868 | 3.880 | 3.756 | 3.797 | 327,271 | -0.11(-2.72%) |
Jul 28, 2015 | 3.880 | 3.909 | 3.797 | 3.904 | 372,093 | -0.09(-2.22%) |
Jul 27, 2015 | 4.093 | 4.116 | 3.951 | 3.992 | 209,408 | -0.11(-2.73%) |
Jul 24, 2015 | 4.175 | 4.175 | 4.087 | 4.104 | 117,075 | -0.08(-1.97%) |
Jul 23, 2015 | 4.169 | 4.193 | 4.134 | 4.187 | 192,111 | +0.05(+1.14%) |
Jul 22, 2015 | 4.093 | 4.193 | 4.081 | 4.140 | 119,134 | +0.02(+0.57%) |
Jul 21, 2015 | 4.199 | 4.217 | 4.110 | 4.116 | 193,086 | -0.09(-2.24%) |
Jul 20, 2015 | 4.317 | 4.323 | 4.199 | 4.211 | 153,865 | -0.11(-2.60%) |
Jul 17, 2015 | 4.400 | 4.400 | 4.317 | 4.323 | 133,195 | -0.08(-1.88%) |
Jul 16, 2015 | 4.341 | 4.417 | 4.329 | 4.406 | 136,715 | +0.06(+1.36%) |
Jul 15, 2015 | 4.417 | 4.417 | 4.323 | 4.346 | 119,286 | -0.10(-2.26%) |
Jul 14, 2015 | 4.417 | 4.447 | 4.388 | 4.447 | 85,321 | +0.01(+0.27%) |
Jul 13, 2015 | 4.394 | 4.444 | 4.335 | 4.435 | 219,675 | +0.04(+0.94%) |
Jul 10, 2015 | 4.287 | 4.420 | 4.270 | 4.394 | 248,959 | +0.11(+2.62%) |
Jul 09, 2015 | 4.435 | 4.447 | 4.254 | 4.282 | 248,973 | -0.12(-2.68%) |
Jul 08, 2015 | 4.459 | 4.512 | 4.358 | 4.400 | 175,506 | -0.09(-1.97%) |
Jul 07, 2015 | 4.435 | 4.494 | 4.371 | 4.488 | 204,841 | +0.02(+0.53%) |
Jul 06, 2015 | 4.512 | 4.530 | 4.463 | 4.465 | 146,726 | -0.09(-2.07%) |
Jul 02, 2015 | 4.535 | 4.559 | 4.559 | 4.559 | 124,120 | +0.04(+0.92%) |
Jul 01, 2015 | 4.583 | 4.618 | 4.506 | 4.518 | 122,998 | -0.06(-1.29%) |
Jun 30, 2015 | 4.618 | 4.642 | 4.547 | 4.577 | 238,794 | -0.06(-1.27%) |
Jun 29, 2015 | 4.766 | 4.766 | 4.630 | 4.636 | 494,607 | -0.17(-3.56%) |
Jun 26, 2015 | 4.866 | 4.866 | 4.754 | 4.807 | 216,053 | -0.06(-1.21%) |
Jun 25, 2015 | 4.854 | 4.890 | 4.819 | 4.866 | 151,090 | +0.02(+0.49%) |
Jun 24, 2015 | 4.843 | 4.907 | 4.831 | 4.843 | 240,037 | -0.01(-0.24%) |
Jun 23, 2015 | 4.772 | 4.872 | 4.766 | 4.854 | 313,130 | +0.08(+1.61%) |
Jun 22, 2015 | 4.736 | 4.807 | 4.730 | 4.778 | 473,988 | +0.04(+0.75%) |
Jun 19, 2015 | 4.671 | 4.748 | 4.654 | 4.742 | 384,172 | +0.06(+1.26%) |
Jun 18, 2015 | 4.724 | 4.742 | 4.671 | 4.683 | 174,184 | -0.01(-0.25%) |
Jun 17, 2015 | 4.683 | 4.713 | 4.648 | 4.695 | 204,506 | +0.02(+0.38%) |
Jun 16, 2015 | 4.707 | 4.713 | 4.666 | 4.677 | 151,541 | -0.02(-0.38%) |
Jun 15, 2015 | 4.654 | 4.716 | 4.648 | 4.695 | 213,845 | +0.02(+0.38%) |
Jun 12, 2015 | 4.730 | 4.742 | 4.654 | 4.677 | 204,587 | -0.11(-2.22%) |
Jun 11, 2015 | 4.848 | 4.848 | 4.766 | 4.783 | 198,031 | -0.05(-0.98%) |
Jun 10, 2015 | 4.783 | 4.848 | 4.783 | 4.831 | 304,831 | +0.11(+2.25%) |
Jun 09, 2015 | 4.648 | 4.730 | 4.648 | 4.724 | 358,413 | +0.11(+2.30%) |
Jun 08, 2015 | 4.754 | 4.754 | 4.559 | 4.618 | 437,925 | -0.11(-2.37%) |
Jun 05, 2015 | 4.754 | 4.813 | 4.724 | 4.730 | 369,452 | -0.06(-1.23%) |
Jun 04, 2015 | 4.943 | 4.943 | 4.778 | 4.789 | 477,628 | -0.18(-3.68%) |
Jun 03, 2015 | 5.085 | 5.096 | 4.972 | 4.972 | 502,554 | -0.15(-2.88%) |
Jun 02, 2015 | 5.055 | 5.132 | 5.055 | 5.120 | 468,882 | +0.08(+1.52%) |