Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.206 | 3.240 | 3.172 | 3.206 | 406,949 | +0.01(+0.40%) |
Aug 28, 2015 | 3.142 | 3.215 | 3.120 | 3.193 | 354,483 | +0.04(+1.22%) |
Aug 27, 2015 | 3.125 | 3.172 | 3.112 | 3.155 | 312,817 | +0.03(+1.10%) |
Aug 26, 2015 | 3.138 | 3.157 | 3.078 | 3.120 | 527,394 | +0.03(+0.83%) |
Aug 25, 2015 | 3.202 | 3.206 | 3.095 | 3.095 | 721,116 | -0.01(-0.28%) |
Aug 24, 2015 | 3.120 | 3.244 | 2.847 | 3.103 | 1,299,677 | -0.09(-2.81%) |
Aug 21, 2015 | 3.253 | 3.274 | 3.176 | 3.193 | 715,721 | -0.07(-2.23%) |
Aug 20, 2015 | 3.338 | 3.343 | 3.262 | 3.266 | 469,230 | -0.08(-2.43%) |
Aug 19, 2015 | 3.377 | 3.388 | 3.326 | 3.347 | 437,244 | -0.04(-1.14%) |
Aug 18, 2015 | 3.394 | 3.398 | 3.377 | 3.386 | 240,284 | +0.01(+0.16%) |
Aug 17, 2015 | 3.376 | 3.389 | 3.363 | 3.380 | 404,818 | +0.00(+0.13%) |
Aug 14, 2015 | 3.355 | 3.393 | 3.350 | 3.376 | 227,883 | +0.03(+0.76%) |
Aug 13, 2015 | 3.350 | 3.380 | 3.342 | 3.350 | 188,542 | -0.00(-0.13%) |
Aug 12, 2015 | 3.359 | 3.372 | 3.325 | 3.355 | 246,873 | -0.00(-0.13%) |
Aug 11, 2015 | 3.363 | 3.387 | 3.346 | 3.359 | 332,731 | -0.03(-0.88%) |
Aug 10, 2015 | 3.372 | 3.452 | 3.355 | 3.389 | 661,531 | +0.04(+1.27%) |
Aug 07, 2015 | 3.325 | 3.359 | 3.308 | 3.346 | 218,843 | +0.02(+0.64%) |
Aug 06, 2015 | 3.342 | 3.380 | 3.317 | 3.325 | 337,807 | -0.03(-0.76%) |
Aug 05, 2015 | 3.389 | 3.397 | 3.346 | 3.350 | 309,168 | +0.00(+0.00%) |
Aug 04, 2015 | 3.410 | 3.410 | 3.334 | 3.350 | 320,696 | +0.03(+0.77%) |
Aug 03, 2015 | 3.393 | 3.393 | 3.304 | 3.325 | 537,931 | -0.07(-2.00%) |
Jul 31, 2015 | 3.380 | 3.397 | 3.363 | 3.393 | 257,866 | +0.03(+0.76%) |
Jul 30, 2015 | 3.342 | 3.380 | 3.312 | 3.367 | 251,841 | +0.05(+1.40%) |
Jul 29, 2015 | 3.291 | 3.346 | 3.257 | 3.321 | 470,095 | +0.06(+1.82%) |
Jul 28, 2015 | 3.308 | 3.308 | 3.257 | 3.261 | 437,552 | -0.02(-0.52%) |
Jul 27, 2015 | 3.372 | 3.372 | 3.274 | 3.278 | 524,796 | -0.09(-2.77%) |
Jul 24, 2015 | 3.461 | 3.471 | 3.350 | 3.372 | 545,014 | -0.06(-1.85%) |
Jul 23, 2015 | 3.457 | 3.495 | 3.435 | 3.435 | 452,437 | -0.02(-0.61%) |
Jul 22, 2015 | 3.482 | 3.482 | 3.427 | 3.457 | 446,821 | -0.02(-0.46%) |
Jul 21, 2015 | 3.472 | 3.472 | 3.439 | 3.472 | 469,117 | +0.00(+0.00%) |
Jul 20, 2015 | 3.468 | 3.472 | 3.430 | 3.472 | 618,816 | +0.01(+0.24%) |
Jul 17, 2015 | 3.435 | 3.468 | 3.422 | 3.464 | 646,455 | +0.04(+1.23%) |
Jul 16, 2015 | 3.422 | 3.430 | 3.405 | 3.422 | 426,278 | -0.00(-0.12%) |
Jul 15, 2015 | 3.435 | 3.435 | 3.401 | 3.426 | 369,856 | -0.01(-0.25%) |
Jul 14, 2015 | 3.401 | 3.443 | 3.392 | 3.435 | 641,746 | +0.04(+1.24%) |
Jul 13, 2015 | 3.397 | 3.409 | 3.384 | 3.392 | 616,854 | +0.01(+0.37%) |
Jul 10, 2015 | 3.401 | 3.405 | 3.376 | 3.380 | 425,285 | +0.00(+0.12%) |
Jul 09, 2015 | 3.384 | 3.405 | 3.371 | 3.376 | 297,335 | +0.00(+0.12%) |
Jul 08, 2015 | 3.405 | 3.409 | 3.367 | 3.371 | 533,561 | -0.04(-1.11%) |
Jul 07, 2015 | 3.397 | 3.409 | 3.363 | 3.409 | 743,953 | +0.01(+0.37%) |
Jul 06, 2015 | 3.338 | 3.409 | 3.338 | 3.397 | 822,559 | +0.04(+1.13%) |
Jul 02, 2015 | 3.350 | 3.359 | 3.359 | 3.359 | 441,911 | +0.01(+0.38%) |
Jul 01, 2015 | 3.367 | 3.367 | 3.338 | 3.346 | 599,351 | +0.00(+0.00%) |
Jun 30, 2015 | 3.342 | 3.409 | 3.329 | 3.346 | 1,522,797 | +0.01(+0.25%) |
Jun 29, 2015 | 3.275 | 3.346 | 3.262 | 3.338 | 1,457,361 | +0.08(+2.59%) |
Jun 26, 2015 | 3.254 | 3.270 | 3.245 | 3.254 | 331,165 | -0.01(-0.39%) |
Jun 25, 2015 | 3.312 | 3.312 | 3.258 | 3.266 | 459,517 | +0.01(+0.26%) |
Jun 24, 2015 | 3.266 | 3.266 | 3.245 | 3.258 | 197,387 | +0.00(+0.13%) |
Jun 23, 2015 | 3.283 | 3.304 | 3.245 | 3.254 | 341,944 | -0.02(-0.64%) |
Jun 22, 2015 | 3.275 | 3.308 | 3.275 | 3.275 | 348,494 | +0.03(+0.91%) |
Jun 19, 2015 | 3.224 | 3.254 | 3.190 | 3.245 | 553,458 | +0.06(+1.85%) |
Jun 18, 2015 | 3.283 | 3.304 | 3.169 | 3.186 | 653,549 | -0.08(-2.57%) |
Jun 17, 2015 | 3.283 | 3.321 | 3.266 | 3.270 | 521,888 | -0.02(-0.73%) |
Jun 16, 2015 | 3.278 | 3.299 | 3.257 | 3.295 | 556,762 | -0.00(-0.13%) |
Jun 15, 2015 | 3.253 | 3.320 | 3.244 | 3.299 | 791,499 | +0.04(+1.28%) |
Jun 12, 2015 | 3.244 | 3.257 | 3.236 | 3.257 | 187,700 | +0.02(+0.52%) |
Jun 11, 2015 | 3.249 | 3.256 | 3.232 | 3.240 | 218,081 | -0.00(-0.13%) |
Jun 10, 2015 | 3.257 | 3.261 | 3.236 | 3.244 | 289,770 | -0.00(-0.13%) |
Jun 09, 2015 | 3.244 | 3.257 | 3.232 | 3.249 | 273,529 | -0.01(-0.26%) |
Jun 08, 2015 | 3.249 | 3.257 | 3.224 | 3.257 | 246,714 | +0.01(+0.39%) |
Jun 05, 2015 | 3.211 | 3.249 | 3.194 | 3.244 | 336,707 | +0.02(+0.52%) |
Jun 04, 2015 | 3.178 | 3.240 | 3.178 | 3.228 | 535,570 | +0.03(+0.91%) |
Jun 03, 2015 | 3.182 | 3.199 | 3.182 | 3.199 | 252,363 | +0.02(+0.52%) |
Jun 02, 2015 | 3.173 | 3.186 | 3.173 | 3.182 | 222,899 | -0.00(-0.13%) |