Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.130 | 3.150 | 3.130 | 3.150 | 5,400 | +0.04(+1.29%) |
Aug 28, 2015 | 3.124 | 3.150 | 3.110 | 3.110 | 3,460 | +0.05(+1.63%) |
Aug 27, 2015 | 3.150 | 3.150 | 3.060 | 3.060 | 2,386 | -0.01(-0.33%) |
Aug 26, 2015 | 3.160 | 3.160 | 3.060 | 3.070 | 6,983 | -0.03(-0.97%) |
Aug 25, 2015 | 3.050 | 3.238 | 3.049 | 3.100 | 19,966 | +0.04(+1.31%) |
Aug 24, 2015 | 3.080 | 3.158 | 2.990 | 3.060 | 10,233 | -0.03(-0.97%) |
Aug 21, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 1,457 | -0.11(-3.44%) |
Aug 20, 2015 | 3.130 | 3.240 | 3.130 | 3.200 | 5,338 | -0.03(-1.08%) |
Aug 19, 2015 | 3.250 | 3.250 | 3.131 | 3.235 | 2,159 | +0.00(+0.15%) |
Aug 18, 2015 | 3.090 | 3.239 | 3.090 | 3.230 | 7,322 | +0.10(+3.19%) |
Aug 17, 2015 | 3.120 | 3.200 | 3.120 | 3.130 | 22,904 | +0.00(+0.00%) |
Aug 14, 2015 | 3.160 | 3.160 | 3.130 | 3.130 | 8,793 | -0.05(-1.57%) |
Aug 13, 2015 | 3.130 | 3.190 | 3.130 | 3.180 | 11,543 | +0.02(+0.63%) |
Aug 12, 2015 | 3.138 | 3.210 | 3.130 | 3.160 | 8,768 | +0.03(+0.96%) |
Aug 11, 2015 | 3.100 | 3.201 | 3.100 | 3.130 | 20,382 | -0.08(-2.37%) |
Aug 10, 2015 | 3.230 | 3.230 | 3.150 | 3.206 | 2,432 | +0.07(+2.10%) |
Aug 07, 2015 | 3.220 | 3.230 | 3.130 | 3.140 | 2,168 | -0.04(-1.26%) |
Aug 06, 2015 | 3.290 | 3.290 | 3.170 | 3.180 | 7,757 | -0.11(-3.34%) |
Aug 05, 2015 | 3.270 | 3.300 | 3.270 | 3.290 | 10,507 | +0.02(+0.61%) |
Aug 04, 2015 | 3.270 | 3.300 | 3.270 | 3.270 | 18,106 | -0.03(-0.91%) |
Aug 03, 2015 | 3.230 | 3.320 | 3.230 | 3.300 | 15,481 | +0.09(+2.75%) |
Jul 31, 2015 | 3.190 | 3.290 | 3.190 | 3.212 | 9,134 | -0.04(-1.18%) |
Jul 30, 2015 | 3.420 | 3.450 | 3.210 | 3.250 | 85,262 | +0.12(+3.70%) |
Jul 29, 2015 | 3.070 | 3.290 | 3.060 | 3.134 | 3,379 | +0.06(+2.08%) |
Jul 28, 2015 | 3.100 | 3.150 | 3.062 | 3.070 | 4,408 | -0.03(-0.97%) |
Jul 27, 2015 | 3.290 | 3.290 | 3.100 | 3.100 | 15,127 | -0.13(-4.02%) |
Jul 24, 2015 | 3.290 | 3.299 | 3.214 | 3.230 | 8,339 | +0.00(+0.00%) |
Jul 23, 2015 | 3.300 | 3.300 | 3.200 | 3.230 | 8,051 | +0.00(+0.00%) |
Jul 22, 2015 | 3.190 | 3.240 | 3.180 | 3.230 | 23,660 | +0.08(+2.54%) |
Jul 21, 2015 | 3.030 | 3.150 | 2.960 | 3.150 | 28,063 | +0.16(+5.35%) |
Jul 20, 2015 | 2.970 | 3.060 | 2.930 | 2.990 | 17,499 | +0.01(+0.34%) |
Jul 17, 2015 | 3.010 | 3.060 | 2.840 | 2.980 | 24,204 | -0.09(-2.93%) |
Jul 16, 2015 | 3.080 | 3.100 | 3.070 | 3.070 | 13,013 | -0.04(-1.13%) |
Jul 15, 2015 | 3.080 | 3.105 | 3.070 | 3.105 | 11,192 | -0.04(-1.43%) |
Jul 14, 2015 | 3.250 | 3.250 | 3.140 | 3.150 | 4,507 | -0.06(-1.87%) |
Jul 13, 2015 | 3.040 | 3.210 | 3.040 | 3.210 | 15,266 | +0.15(+4.90%) |
Jul 10, 2015 | 3.110 | 3.160 | 3.020 | 3.060 | 7,295 | -0.02(-0.65%) |
Jul 09, 2015 | 3.130 | 3.130 | 3.060 | 3.080 | 6,608 | -0.03(-0.96%) |
Jul 08, 2015 | 3.230 | 3.240 | 3.110 | 3.110 | 21,677 | -0.09(-2.81%) |
Jul 07, 2015 | 3.210 | 3.220 | 3.150 | 3.200 | 16,688 | +0.00(+0.00%) |
Jul 06, 2015 | 3.250 | 3.300 | 3.130 | 3.200 | 6,896 | +0.05(+1.59%) |
Jul 02, 2015 | 3.110 | 3.150 | 3.150 | 3.150 | 16,000 | -0.02(-0.63%) |
Jul 01, 2015 | 3.160 | 3.189 | 3.111 | 3.170 | 4,391 | +0.03(+0.96%) |
Jun 30, 2015 | 3.080 | 3.140 | 3.080 | 3.140 | 14,599 | +0.02(+0.64%) |
Jun 29, 2015 | 3.160 | 3.160 | 3.091 | 3.120 | 1,690 | -0.16(-4.88%) |
Jun 26, 2015 | 3.080 | 3.280 | 3.080 | 3.280 | 4,431 | +0.19(+6.15%) |
Jun 25, 2015 | 3.080 | 3.090 | 3.080 | 3.090 | 769 | -0.05(-1.59%) |
Jun 24, 2015 | 3.100 | 3.232 | 3.020 | 3.140 | 12,586 | +0.09(+2.95%) |
Jun 23, 2015 | 3.090 | 3.150 | 3.030 | 3.050 | 15,821 | -0.08(-2.56%) |
Jun 22, 2015 | 3.080 | 3.200 | 3.050 | 3.130 | 10,283 | +0.03(+0.97%) |
Jun 19, 2015 | 3.131 | 3.131 | 3.100 | 3.100 | 2,865 | -0.05(-1.59%) |
Jun 18, 2015 | 3.170 | 3.210 | 3.100 | 3.150 | 10,447 | +0.03(+0.96%) |
Jun 17, 2015 | 3.100 | 3.170 | 3.100 | 3.120 | 6,202 | -0.02(-0.64%) |
Jun 16, 2015 | 3.110 | 3.160 | 3.110 | 3.140 | 3,805 | -0.01(-0.31%) |
Jun 15, 2015 | 3.150 | 3.150 | 3.120 | 3.150 | 6,502 | +0.04(+1.28%) |
Jun 12, 2015 | 3.153 | 3.153 | 3.110 | 3.110 | 1,330 | -0.01(-0.32%) |
Jun 11, 2015 | 3.140 | 3.170 | 3.120 | 3.120 | 1,953 | +0.01(+0.32%) |
Jun 10, 2015 | 3.150 | 3.150 | 3.110 | 3.110 | 6,318 | +0.00(+0.00%) |
Jun 09, 2015 | 3.110 | 3.186 | 3.110 | 3.110 | 2,238 | +0.01(+0.32%) |
Jun 08, 2015 | 3.130 | 3.200 | 3.100 | 3.100 | 22,073 | -0.08(-2.52%) |
Jun 05, 2015 | 3.180 | 3.200 | 3.150 | 3.180 | 8,173 | -0.08(-2.45%) |
Jun 04, 2015 | 3.230 | 3.270 | 3.230 | 3.260 | 536 | +0.11(+3.49%) |
Jun 03, 2015 | 3.620 | 3.620 | 3.150 | 3.150 | 15,615 | -0.25(-7.36%) |
Jun 02, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 276 | -0.07(-2.05%) |