Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.282 | 3.319 | 3.270 | 3.293 | 35,504 | +0.01(+0.32%) |
Aug 28, 2015 | 3.251 | 3.319 | 3.246 | 3.282 | 79,596 | +0.04(+1.12%) |
Aug 27, 2015 | 3.225 | 3.262 | 3.204 | 3.246 | 104,101 | +0.08(+2.44%) |
Aug 26, 2015 | 3.173 | 3.173 | 3.106 | 3.169 | 80,657 | +0.03(+1.02%) |
Aug 25, 2015 | 3.163 | 3.215 | 3.121 | 3.137 | 229,148 | +0.04(+1.34%) |
Aug 24, 2015 | 3.116 | 3.152 | 2.757 | 3.095 | 342,628 | -0.13(-4.03%) |
Aug 21, 2015 | 3.267 | 3.282 | 3.225 | 3.225 | 69,857 | -0.07(-2.21%) |
Aug 20, 2015 | 3.350 | 3.350 | 3.293 | 3.298 | 66,193 | -0.07(-2.01%) |
Aug 19, 2015 | 3.386 | 3.393 | 3.366 | 3.366 | 93,777 | -0.04(-1.07%) |
Aug 18, 2015 | 3.412 | 3.412 | 3.402 | 3.402 | 26,963 | -0.03(-0.76%) |
Aug 17, 2015 | 3.397 | 3.428 | 3.392 | 3.428 | 23,406 | +0.01(+0.30%) |
Aug 14, 2015 | 3.397 | 3.428 | 3.397 | 3.418 | 38,539 | +0.00(+0.10%) |
Aug 13, 2015 | 3.407 | 3.423 | 3.407 | 3.414 | 40,352 | -0.00(-0.02%) |
Aug 12, 2015 | 3.381 | 3.418 | 3.381 | 3.415 | 33,034 | -0.00(-0.09%) |
Aug 11, 2015 | 3.407 | 3.423 | 3.407 | 3.418 | 76,378 | -0.02(-0.61%) |
Aug 10, 2015 | 3.423 | 3.438 | 3.412 | 3.438 | 32,472 | +0.05(+1.54%) |
Aug 07, 2015 | 3.402 | 3.433 | 3.386 | 3.386 | 99,568 | -0.03(-0.91%) |
Aug 06, 2015 | 3.449 | 3.449 | 3.428 | 3.418 | 32,257 | -0.03(-0.90%) |
Aug 05, 2015 | 3.449 | 3.490 | 3.438 | 3.449 | 81,115 | +0.01(+0.30%) |
Aug 04, 2015 | 3.433 | 3.444 | 3.423 | 3.438 | 24,095 | -0.01(-0.15%) |
Aug 03, 2015 | 3.449 | 3.464 | 3.433 | 3.444 | 54,789 | -0.02(-0.45%) |
Jul 31, 2015 | 3.449 | 3.475 | 3.444 | 3.459 | 91,565 | +0.02(+0.45%) |
Jul 30, 2015 | 3.444 | 3.449 | 3.402 | 3.444 | 75,918 | +0.00(+0.00%) |
Jul 29, 2015 | 3.428 | 3.457 | 3.428 | 3.444 | 64,995 | +0.00(+0.00%) |
Jul 28, 2015 | 3.433 | 3.449 | 3.400 | 3.444 | 170,713 | +0.03(+0.76%) |
Jul 27, 2015 | 3.438 | 3.444 | 3.397 | 3.418 | 52,980 | -0.05(-1.50%) |
Jul 24, 2015 | 3.532 | 3.532 | 3.428 | 3.470 | 136,479 | -0.04(-1.04%) |
Jul 23, 2015 | 3.522 | 3.548 | 3.501 | 3.506 | 473,525 | -0.03(-0.88%) |
Jul 22, 2015 | 3.501 | 3.537 | 3.470 | 3.537 | 60,501 | +0.03(+0.72%) |
Jul 21, 2015 | 3.558 | 3.558 | 3.506 | 3.512 | 83,471 | -0.04(-1.15%) |
Jul 20, 2015 | 3.594 | 3.600 | 3.553 | 3.553 | 54,786 | -0.04(-1.16%) |
Jul 17, 2015 | 3.615 | 3.615 | 3.584 | 3.594 | 66,541 | -0.02(-0.58%) |
Jul 16, 2015 | 3.652 | 3.652 | 3.610 | 3.615 | 94,562 | -0.02(-0.57%) |
Jul 15, 2015 | 3.641 | 3.652 | 3.631 | 3.636 | 58,161 | -0.01(-0.14%) |
Jul 14, 2015 | 3.600 | 3.657 | 3.600 | 3.641 | 61,870 | +0.03(+0.72%) |
Jul 13, 2015 | 3.589 | 3.622 | 3.589 | 3.615 | 77,975 | +0.03(+0.72%) |
Jul 10, 2015 | 3.563 | 3.615 | 3.563 | 3.589 | 38,595 | +0.05(+1.32%) |
Jul 09, 2015 | 3.563 | 3.589 | 3.542 | 3.542 | 44,605 | +0.00(+0.00%) |
Jul 08, 2015 | 3.589 | 3.589 | 3.542 | 3.542 | 31,848 | -0.08(-2.16%) |
Jul 07, 2015 | 3.615 | 3.630 | 3.563 | 3.620 | 279,036 | -0.01(-0.14%) |
Jul 06, 2015 | 3.647 | 3.662 | 3.620 | 3.626 | 78,300 | -0.06(-1.69%) |
Jul 02, 2015 | 3.693 | 3.688 | 3.688 | 3.688 | 48,828 | -0.02(-0.42%) |
Jul 01, 2015 | 3.709 | 3.725 | 3.683 | 3.704 | 94,394 | +0.02(+0.57%) |
Jun 30, 2015 | 3.693 | 3.699 | 3.683 | 3.683 | 75,807 | -0.03(-0.75%) |
Jun 29, 2015 | 3.740 | 3.761 | 3.706 | 3.711 | 150,986 | -0.07(-1.74%) |
Jun 26, 2015 | 3.797 | 3.813 | 3.777 | 3.777 | 20,625 | -0.03(-0.82%) |
Jun 25, 2015 | 3.823 | 3.829 | 3.792 | 3.808 | 91,488 | -0.02(-0.41%) |
Jun 24, 2015 | 3.839 | 3.839 | 3.808 | 3.823 | 78,006 | -0.01(-0.14%) |
Jun 23, 2015 | 3.813 | 3.839 | 3.813 | 3.829 | 52,106 | +0.01(+0.14%) |
Jun 22, 2015 | 3.808 | 3.844 | 3.808 | 3.823 | 50,022 | +0.03(+0.68%) |
Jun 19, 2015 | 3.808 | 3.829 | 3.777 | 3.797 | 140,978 | -0.02(-0.54%) |
Jun 18, 2015 | 3.813 | 3.844 | 3.813 | 3.818 | 22,022 | +0.01(+0.20%) |
Jun 17, 2015 | 3.803 | 3.813 | 3.787 | 3.810 | 43,424 | +0.00(+0.07%) |
Jun 16, 2015 | 3.792 | 3.813 | 3.792 | 3.808 | 50,581 | +0.01(+0.27%) |
Jun 15, 2015 | 3.782 | 3.823 | 3.782 | 3.797 | 102,753 | -0.02(-0.54%) |
Jun 12, 2015 | 3.834 | 3.839 | 3.818 | 3.818 | 60,666 | -0.08(-2.00%) |
Jun 11, 2015 | 3.912 | 3.938 | 3.870 | 3.896 | 109,943 | -0.01(-0.13%) |
Jun 10, 2015 | 3.844 | 3.907 | 3.844 | 3.901 | 92,560 | +0.05(+1.21%) |
Jun 09, 2015 | 3.839 | 3.865 | 3.829 | 3.855 | 99,393 | +0.00(+0.00%) |
Jun 08, 2015 | 3.870 | 3.875 | 3.839 | 3.855 | 158,148 | -0.03(-0.80%) |
Jun 05, 2015 | 3.875 | 3.886 | 3.849 | 3.886 | 69,398 | +0.01(+0.27%) |
Jun 04, 2015 | 3.886 | 3.907 | 3.875 | 3.875 | 225,613 | -0.03(-0.80%) |
Jun 03, 2015 | 3.907 | 3.938 | 3.901 | 3.907 | 89,702 | -0.00(-0.00%) |
Jun 02, 2015 | 3.912 | 3.927 | 3.886 | 3.907 | 93,003 | -0.01(-0.13%) |