Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.458 | 3.458 | 3.288 | 3.411 | 1,902 | +0.09(+2.56%) |
Aug 28, 2015 | 3.250 | 3.420 | 3.250 | 3.326 | 5,841 | -0.01(-0.28%) |
Aug 27, 2015 | 3.411 | 3.411 | 3.297 | 3.335 | 4,822 | +0.13(+4.14%) |
Aug 26, 2015 | 3.411 | 3.411 | 3.202 | 3.202 | 2,706 | -0.14(-4.25%) |
Aug 25, 2015 | 3.392 | 3.411 | 3.345 | 3.345 | 1,804 | +0.04(+1.19%) |
Aug 24, 2015 | 3.250 | 3.411 | 3.250 | 3.305 | 1,950 | -0.09(-2.56%) |
Aug 21, 2015 | 3.430 | 3.449 | 3.240 | 3.392 | 2,404 | +0.00(+0.00%) |
Aug 20, 2015 | 3.259 | 3.449 | 3.259 | 3.392 | 1,933 | -0.02(-0.55%) |
Aug 19, 2015 | 3.345 | 3.411 | 3.316 | 3.411 | 4,663 | -0.05(-1.37%) |
Aug 18, 2015 | 3.468 | 3.477 | 3.316 | 3.458 | 4,015 | +0.02(+0.55%) |
Aug 17, 2015 | 3.449 | 3.458 | 3.354 | 3.439 | 1,398 | +0.03(+0.83%) |
Aug 14, 2015 | 3.487 | 3.487 | 3.345 | 3.411 | 5,804 | -0.05(-1.37%) |
Aug 13, 2015 | 3.392 | 3.468 | 3.345 | 3.458 | 4,247 | +0.01(+0.27%) |
Aug 12, 2015 | 3.479 | 3.563 | 3.430 | 3.449 | 14,876 | -0.04(-1.09%) |
Aug 11, 2015 | 3.477 | 3.487 | 3.446 | 3.487 | 823 | +0.00(+0.00%) |
Aug 10, 2015 | 3.468 | 3.487 | 3.468 | 3.487 | 740 | -0.03(-0.81%) |
Aug 07, 2015 | 3.487 | 3.515 | 3.487 | 3.515 | 1,587 | -0.01(-0.27%) |
Aug 06, 2015 | 3.515 | 3.525 | 3.405 | 3.525 | 1,455 | +0.02(+0.54%) |
Aug 04, 2015 | 3.468 | 3.506 | 3.506 | 3.506 | 84 | -0.02(-0.54%) |
Aug 03, 2015 | 3.458 | 3.525 | 3.326 | 3.525 | 1,572 | +0.00(+0.00%) |
Jul 31, 2015 | 3.506 | 3.525 | 3.506 | 3.525 | 9,803 | +0.02(+0.54%) |
Jul 30, 2015 | 3.477 | 3.506 | 3.477 | 3.506 | 1,240 | +0.03(+0.82%) |
Jul 29, 2015 | 3.506 | 3.506 | 3.392 | 3.477 | 3,536 | +0.01(+0.27%) |
Jul 28, 2015 | 3.458 | 3.506 | 3.458 | 3.468 | 1,200 | -0.04(-1.08%) |
Jul 27, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 902 | +0.05(+1.37%) |
Jul 24, 2015 | 3.459 | 3.459 | 3.458 | 3.458 | 1,285 | -0.00(-0.05%) |
Jul 23, 2015 | 3.506 | 3.506 | 3.458 | 3.460 | 1,541 | -0.02(-0.49%) |
Jul 22, 2015 | 3.476 | 3.506 | 3.476 | 3.477 | 4,111 | -0.03(-0.81%) |
Jul 21, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 697 | +0.00(+0.00%) |
Jul 20, 2015 | 3.458 | 3.506 | 3.458 | 3.506 | 1,122 | +0.00(+0.02%) |
Jul 17, 2015 | 3.505 | 3.505 | 3.505 | 3.505 | 1,162 | -0.00(-0.02%) |
Jul 16, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 2,178 | +0.00(+0.00%) |
Jul 15, 2015 | 3.506 | 3.506 | 3.458 | 3.506 | 5,421 | +0.05(+1.37%) |
Jul 14, 2015 | 3.506 | 3.506 | 3.458 | 3.458 | 2,813 | -0.02(-0.54%) |
Jul 13, 2015 | 3.496 | 3.506 | 3.468 | 3.477 | 1,426 | +0.10(+3.09%) |
Jul 10, 2015 | 3.458 | 3.458 | 3.373 | 3.373 | 1,788 | -0.09(-2.47%) |
Jul 09, 2015 | 3.468 | 3.506 | 3.458 | 3.458 | 2,420 | +0.08(+2.24%) |
Jul 08, 2015 | 3.496 | 3.506 | 3.382 | 3.382 | 3,373 | -0.07(-1.92%) |
Jul 07, 2015 | 3.392 | 3.515 | 3.392 | 3.449 | 2,924 | +0.01(+0.28%) |
Jul 06, 2015 | 3.506 | 3.515 | 3.269 | 3.439 | 2,941 | -0.08(-2.16%) |
Jul 02, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 211 | +0.00(+0.00%) |
Jul 01, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 2,321 | +0.09(+2.49%) |
Jun 30, 2015 | 3.506 | 3.515 | 3.430 | 3.430 | 3,624 | -0.01(-0.28%) |
Jun 29, 2015 | 3.496 | 3.514 | 3.439 | 3.439 | 2,235 | -0.06(-1.63%) |
Jun 25, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 14 | +0.00(+0.00%) |
Jun 24, 2015 | 3.373 | 3.515 | 3.354 | 3.496 | 2,937 | +0.00(+0.00%) |
Jun 23, 2015 | 3.364 | 3.515 | 3.364 | 3.496 | 4,128 | -0.02(-0.54%) |
Jun 22, 2015 | 3.401 | 3.515 | 3.364 | 3.515 | 1,544 | +0.01(+0.27%) |
Jun 19, 2015 | 3.487 | 3.525 | 3.439 | 3.506 | 19,902 | +0.02(+0.54%) |
Jun 18, 2015 | 3.411 | 3.534 | 3.326 | 3.487 | 8,930 | +0.01(+0.27%) |
Jun 17, 2015 | 3.458 | 3.506 | 3.316 | 3.477 | 7,143 | +0.02(+0.55%) |
Jun 16, 2015 | 3.411 | 3.563 | 3.411 | 3.458 | 9,060 | -0.08(-2.14%) |
Jun 15, 2015 | 3.240 | 3.572 | 3.240 | 3.534 | 39,666 | -0.02(-0.53%) |
Jun 12, 2015 | 3.534 | 3.600 | 3.345 | 3.553 | 1,372 | +0.08(+2.18%) |
Jun 11, 2015 | 3.657 | 3.657 | 3.345 | 3.477 | 10,159 | -0.01(-0.27%) |
Jun 10, 2015 | 3.676 | 3.676 | 3.430 | 3.487 | 4,583 | -0.09(-2.39%) |
Jun 09, 2015 | 3.676 | 3.676 | 3.544 | 3.572 | 3,192 | +0.05(+1.34%) |
Jun 08, 2015 | 3.430 | 3.648 | 3.420 | 3.525 | 4,362 | -0.09(-2.62%) |
Jun 05, 2015 | 3.619 | 3.619 | 3.477 | 3.619 | 4,191 | -0.03(-0.78%) |
Jun 04, 2015 | 3.667 | 3.667 | 3.458 | 3.648 | 1,652 | -0.02(-0.52%) |
Jun 03, 2015 | 3.439 | 3.674 | 3.439 | 3.667 | 2,172 | -0.01(-0.26%) |
Jun 02, 2015 | 3.686 | 3.695 | 3.515 | 3.676 | 6,438 | +0.09(+2.65%) |