Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.549 | 3.549 | 3.443 | 3.500 | 12,552 | -0.09(-2.51%) |
Aug 28, 2015 | 3.590 | 3.600 | 3.525 | 3.590 | 7,537 | +0.02(+0.64%) |
Aug 27, 2015 | 3.525 | 3.590 | 3.525 | 3.568 | 9,997 | +0.08(+2.40%) |
Aug 26, 2015 | 3.459 | 3.500 | 3.435 | 3.484 | 14,726 | -0.02(-0.70%) |
Aug 25, 2015 | 3.533 | 3.574 | 3.484 | 3.509 | 24,059 | +0.04(+1.18%) |
Aug 24, 2015 | 3.599 | 3.599 | 3.402 | 3.468 | 60,855 | -0.18(-4.94%) |
Aug 21, 2015 | 3.738 | 3.738 | 3.640 | 3.648 | 5,773 | -0.03(-0.89%) |
Aug 20, 2015 | 3.689 | 3.730 | 3.656 | 3.681 | 20,778 | -0.05(-1.21%) |
Aug 19, 2015 | 3.738 | 3.754 | 3.697 | 3.726 | 18,397 | -0.01(-0.33%) |
Aug 18, 2015 | 3.754 | 3.828 | 3.738 | 3.738 | 34,115 | +0.00(+0.00%) |
Aug 17, 2015 | 3.697 | 3.754 | 3.697 | 3.738 | 11,764 | -0.03(-0.87%) |
Aug 14, 2015 | 3.623 | 3.771 | 3.623 | 3.771 | 15,795 | +0.12(+3.37%) |
Aug 13, 2015 | 3.910 | 3.910 | 3.615 | 3.648 | 61,199 | -0.45(-11.00%) |
Aug 12, 2015 | 4.279 | 4.279 | 3.976 | 4.099 | 49,294 | -0.28(-6.37%) |
Aug 11, 2015 | 4.418 | 4.427 | 4.361 | 4.377 | 17,456 | -0.06(-1.29%) |
Aug 10, 2015 | 4.418 | 4.443 | 4.410 | 4.435 | 30,832 | +0.07(+1.50%) |
Aug 07, 2015 | 4.279 | 4.402 | 4.279 | 4.369 | 16,866 | +0.03(+0.76%) |
Aug 06, 2015 | 4.451 | 4.476 | 4.336 | 4.336 | 55,444 | -0.11(-2.58%) |
Aug 05, 2015 | 4.500 | 4.500 | 4.435 | 4.451 | 7,728 | -0.07(-1.45%) |
Aug 04, 2015 | 4.541 | 4.541 | 4.500 | 4.517 | 3,647 | -0.02(-0.54%) |
Aug 03, 2015 | 4.558 | 4.574 | 4.500 | 4.541 | 7,597 | +0.02(+0.36%) |
Jul 31, 2015 | 4.566 | 4.591 | 4.525 | 4.525 | 12,974 | -0.05(-1.08%) |
Jul 30, 2015 | 4.582 | 4.591 | 4.541 | 4.574 | 10,266 | -0.01(-0.18%) |
Jul 29, 2015 | 4.615 | 4.615 | 4.574 | 4.582 | 20,574 | -0.01(-0.18%) |
Jul 28, 2015 | 4.632 | 4.632 | 4.591 | 4.591 | 4,391 | +0.01(+0.18%) |
Jul 27, 2015 | 4.607 | 4.607 | 4.541 | 4.582 | 10,027 | -0.04(-0.89%) |
Jul 24, 2015 | 4.599 | 4.648 | 4.591 | 4.623 | 6,426 | +0.02(+0.53%) |
Jul 23, 2015 | 4.640 | 4.656 | 4.599 | 4.599 | 2,271 | +0.01(+0.18%) |
Jul 22, 2015 | 4.640 | 4.640 | 4.591 | 4.591 | 1,110 | -0.07(-1.58%) |
Jul 21, 2015 | 4.705 | 4.705 | 4.656 | 4.664 | 34,108 | -0.01(-0.18%) |
Jul 20, 2015 | 4.714 | 4.714 | 4.656 | 4.673 | 26,379 | +0.02(+0.35%) |
Jul 17, 2015 | 4.689 | 4.689 | 4.656 | 4.656 | 3,075 | -0.03(-0.70%) |
Jul 16, 2015 | 4.648 | 4.690 | 4.632 | 4.689 | 570,125 | +0.07(+1.60%) |
Jul 15, 2015 | 4.656 | 4.677 | 4.615 | 4.615 | 5,123 | -0.03(-0.62%) |
Jul 14, 2015 | 4.632 | 4.673 | 4.623 | 4.644 | 44,461 | +0.05(+0.98%) |
Jul 13, 2015 | 4.640 | 4.714 | 4.599 | 4.599 | 65,391 | +0.12(+2.75%) |
Jul 10, 2015 | 4.427 | 4.509 | 4.427 | 4.476 | 29,132 | +0.09(+2.06%) |
Jul 09, 2015 | 4.427 | 4.550 | 4.386 | 4.386 | 36,594 | +0.01(+0.19%) |
Jul 08, 2015 | 4.500 | 4.500 | 4.377 | 4.377 | 10,131 | -0.09(-2.02%) |
Jul 07, 2015 | 4.451 | 4.484 | 4.394 | 4.468 | 18,076 | +0.03(+0.74%) |
Jul 06, 2015 | 4.476 | 4.509 | 4.435 | 4.435 | 6,716 | -0.07(-1.46%) |
Jul 02, 2015 | 4.533 | 4.500 | 4.500 | 4.500 | 14,638 | -0.05(-1.08%) |
Jul 01, 2015 | 4.582 | 4.595 | 4.550 | 4.550 | 3,215 | -0.03(-0.72%) |
Jun 30, 2015 | 4.640 | 4.648 | 4.517 | 4.582 | 11,653 | +0.11(+2.38%) |
Jun 29, 2015 | 4.484 | 4.509 | 4.459 | 4.476 | 12,821 | -0.02(-0.37%) |
Jun 26, 2015 | 4.517 | 4.550 | 4.468 | 4.492 | 10,260 | +0.00(+0.00%) |
Jun 25, 2015 | 4.599 | 4.599 | 4.484 | 4.492 | 10,355 | -0.02(-0.54%) |
Jun 24, 2015 | 4.566 | 4.615 | 4.517 | 4.517 | 6,842 | -0.04(-0.90%) |
Jun 23, 2015 | 4.566 | 4.591 | 4.525 | 4.558 | 11,541 | -0.03(-0.71%) |
Jun 22, 2015 | 4.607 | 4.673 | 4.508 | 4.591 | 210,602 | +0.00(+0.00%) |
Jun 19, 2015 | 4.558 | 4.591 | 4.558 | 4.591 | 10,181 | -0.03(-0.71%) |
Jun 18, 2015 | 4.623 | 4.623 | 4.591 | 4.623 | 4,792 | +0.04(+0.89%) |
Jun 17, 2015 | 4.500 | 4.591 | 4.500 | 4.582 | 35,735 | +0.19(+4.29%) |
Jun 16, 2015 | 4.377 | 4.451 | 4.377 | 4.394 | 13,577 | +0.11(+2.49%) |
Jun 15, 2015 | 4.304 | 4.361 | 4.287 | 4.287 | 13,273 | -0.02(-0.57%) |
Jun 12, 2015 | 4.386 | 4.386 | 4.304 | 4.312 | 14,531 | -0.07(-1.68%) |
Jun 11, 2015 | 4.509 | 4.509 | 4.328 | 4.386 | 99,114 | -0.18(-4.04%) |
Jun 10, 2015 | 4.591 | 4.673 | 4.558 | 4.570 | 42,975 | -0.12(-2.54%) |
Jun 09, 2015 | 4.599 | 4.714 | 4.599 | 4.689 | 50,407 | +0.04(+0.88%) |
Jun 08, 2015 | 4.681 | 4.714 | 4.648 | 4.648 | 9,613 | -0.06(-1.22%) |
Jun 05, 2015 | 4.673 | 4.763 | 4.673 | 4.705 | 8,330 | -0.05(-1.03%) |
Jun 04, 2015 | 4.738 | 4.795 | 4.705 | 4.755 | 19,208 | +0.00(+0.00%) |
Jun 03, 2015 | 4.755 | 4.795 | 4.738 | 4.755 | 16,192 | +0.11(+2.29%) |
Jun 02, 2015 | 4.648 | 4.714 | 4.623 | 4.648 | 32,164 | +0.05(+1.07%) |