Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.358 | 3.382 | 3.292 | 3.292 | 10,127 | -0.06(-1.72%) |
Aug 28, 2015 | 3.350 | 3.350 | 3.350 | 3.350 | 312 | -0.08(-2.20%) |
Aug 27, 2015 | 3.374 | 3.425 | 3.374 | 3.425 | 364 | +0.04(+1.26%) |
Aug 26, 2015 | 3.358 | 3.382 | 3.358 | 3.382 | 364 | -0.12(-3.29%) |
Aug 25, 2015 | 3.333 | 3.827 | 3.333 | 3.498 | 3,404 | +0.00(+0.00%) |
Aug 24, 2015 | 3.539 | 3.539 | 3.489 | 3.498 | 1,834 | -0.49(-12.37%) |
Aug 20, 2015 | 3.991 | 3.991 | 3.991 | 3.991 | 2 | -0.00(-0.00%) |
Aug 19, 2015 | 4.074 | 4.074 | 3.777 | 3.991 | 1,887 | +0.22(+5.78%) |
Aug 18, 2015 | 3.773 | 3.773 | 3.773 | 3.773 | 658 | -0.22(-5.46%) |
Aug 17, 2015 | 3.991 | 3.991 | 3.991 | 3.991 | 516 | -0.12(-2.98%) |
Aug 14, 2015 | 3.802 | 4.114 | 3.802 | 4.114 | 515 | +0.24(+6.14%) |
Aug 13, 2015 | 3.703 | 3.876 | 3.703 | 3.876 | 1,684 | +0.28(+7.78%) |
Aug 11, 2015 | 3.547 | 3.596 | 3.596 | 3.596 | 5,589 | +0.12(+3.55%) |
Aug 10, 2015 | 3.465 | 3.572 | 3.465 | 3.473 | 3,196 | +0.01(+0.24%) |
Aug 07, 2015 | 3.465 | 3.465 | 3.465 | 3.465 | 332 | +0.00(+0.00%) |
Aug 05, 2015 | 3.580 | 3.465 | 3.465 | 3.465 | 61 | -0.12(-3.44%) |
Jul 30, 2015 | 3.588 | 3.588 | 3.588 | 3.588 | 29 | -0.01(-0.16%) |
Jul 29, 2015 | 3.588 | 3.594 | 3.588 | 3.594 | 795 | +0.01(+0.16%) |
Jul 28, 2015 | 3.590 | 3.591 | 3.588 | 3.588 | 511 | -0.01(-0.26%) |
Jul 20, 2015 | 3.596 | 3.597 | 3.597 | 3.597 | 54 | -0.04(-1.10%) |
Jul 17, 2015 | 3.621 | 3.638 | 3.621 | 3.638 | 2,365 | +0.00(+0.00%) |
Jul 16, 2015 | 3.638 | 3.638 | 3.629 | 3.638 | 2,314 | +0.05(+1.38%) |
Jul 15, 2015 | 3.588 | 3.588 | 3.588 | 3.588 | 798 | +0.00(+0.00%) |
Jul 14, 2015 | 3.588 | 3.588 | 3.588 | 3.588 | 425 | +0.00(+0.00%) |
Jul 13, 2015 | 3.629 | 3.629 | 3.588 | 3.588 | 6,708 | -0.02(-0.46%) |
Jul 10, 2015 | 3.588 | 3.613 | 3.588 | 3.605 | 719 | +0.02(+0.69%) |
Jul 09, 2015 | 3.642 | 3.642 | 3.588 | 3.580 | 9,237 | -0.03(-0.91%) |
Jul 08, 2015 | 3.588 | 3.613 | 3.588 | 3.613 | 460 | -0.08(-2.23%) |
Jul 07, 2015 | 3.679 | 3.699 | 3.662 | 3.695 | 1,125 | -0.10(-2.73%) |
Jul 01, 2015 | 3.777 | 3.799 | 3.799 | 3.799 | 202 | -0.01(-0.30%) |
Jun 30, 2015 | 3.679 | 3.868 | 3.679 | 3.810 | 1,076 | +0.16(+4.28%) |
Jun 26, 2015 | 3.802 | 3.654 | 3.654 | 3.654 | 24 | -0.33(-8.17%) |
Jun 25, 2015 | 3.686 | 3.987 | 3.686 | 3.979 | 1,383 | +0.07(+1.67%) |
Jun 24, 2015 | 3.808 | 3.930 | 3.783 | 3.914 | 6,604 | +0.10(+2.56%) |
Jun 23, 2015 | 3.777 | 3.816 | 3.671 | 3.816 | 3,853 | +0.00(+0.00%) |
Jun 22, 2015 | 3.816 | 3.816 | 3.808 | 3.816 | 1,540 | -0.01(-0.21%) |
Jun 19, 2015 | 3.767 | 3.824 | 3.669 | 3.824 | 16,476 | +0.02(+0.64%) |
Jun 18, 2015 | 3.759 | 3.914 | 3.751 | 3.800 | 5,989 | -0.15(-3.92%) |
Jun 17, 2015 | 3.963 | 3.963 | 3.963 | 3.955 | 1,670 | -0.01(-0.21%) |
Jun 16, 2015 | 3.726 | 3.963 | 3.726 | 3.963 | 583 | +0.09(+2.32%) |
Jun 15, 2015 | 3.889 | 3.889 | 3.873 | 3.873 | 3,754 | -0.06(-1.45%) |
Jun 12, 2015 | 3.743 | 3.930 | 3.743 | 3.930 | 1,015 | +0.07(+1.90%) |
Jun 11, 2015 | 4.077 | 4.077 | 3.760 | 3.857 | 779 | -0.22(-5.40%) |
Jun 10, 2015 | 4.061 | 4.158 | 3.832 | 4.077 | 6,130 | +0.01(+0.20%) |
Jun 09, 2015 | 4.069 | 4.069 | 4.069 | 4.069 | 217 | +0.20(+5.27%) |
Jun 08, 2015 | 4.036 | 4.036 | 3.865 | 3.865 | 1,948 | +0.13(+3.49%) |
Jun 05, 2015 | 3.734 | 3.734 | 3.734 | 3.734 | 702 | -0.03(-0.87%) |
Jun 04, 2015 | 3.767 | 3.792 | 3.767 | 3.767 | 1,420 | +0.04(+1.12%) |
Jun 02, 2015 | 3.710 | 3.726 | 3.726 | 3.726 | 30 | +0.02(+0.42%) |