Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.555 | 3.665 | 3.555 | 3.665 | 3,730 | +0.01(+0.27%) |
Aug 28, 2015 | 3.535 | 3.670 | 3.535 | 3.655 | 3,932 | +0.00(+0.00%) |
Aug 27, 2015 | 3.510 | 3.665 | 3.510 | 3.655 | 4,920 | +0.05(+1.35%) |
Aug 26, 2015 | 3.605 | 3.614 | 3.605 | 3.606 | 8,188 | -0.02(-0.52%) |
Aug 25, 2015 | 3.500 | 3.627 | 3.500 | 3.625 | 4,618 | +0.17(+5.07%) |
Aug 24, 2015 | 3.770 | 3.770 | 2.650 | 3.450 | 50,480 | -0.45(-11.65%) |
Aug 21, 2015 | 3.875 | 3.910 | 3.842 | 3.905 | 28,836 | -0.01(-0.38%) |
Aug 20, 2015 | 3.875 | 3.920 | 3.875 | 3.920 | 3,794 | +0.01(+0.38%) |
Aug 19, 2015 | 3.905 | 3.915 | 3.905 | 3.905 | 3,704 | -0.01(-0.26%) |
Aug 18, 2015 | 3.881 | 3.970 | 3.881 | 3.915 | 2,002 | +0.03(+0.77%) |
Aug 17, 2015 | 3.945 | 3.945 | 3.875 | 3.885 | 6,334 | -0.07(-1.65%) |
Aug 14, 2015 | 3.959 | 4.020 | 3.915 | 3.950 | 13,164 | +0.01(+0.25%) |
Aug 13, 2015 | 4.035 | 4.035 | 3.940 | 3.940 | 4,022 | -0.02(-0.38%) |
Aug 12, 2015 | 3.950 | 3.960 | 3.950 | 3.955 | 1,268 | -0.07(-1.74%) |
Aug 11, 2015 | 3.950 | 4.030 | 3.950 | 4.025 | 660 | +0.05(+1.13%) |
Aug 10, 2015 | 3.980 | 4.041 | 3.980 | 3.980 | 3,500 | -0.02(-0.38%) |
Aug 07, 2015 | 4.020 | 4.050 | 3.960 | 3.995 | 4,342 | -0.01(-0.14%) |
Aug 06, 2015 | 4.000 | 4.050 | 4.000 | 4.000 | 3,404 | -0.01(-0.24%) |
Aug 05, 2015 | 4.005 | 4.100 | 3.980 | 4.010 | 9,492 | +0.00(+0.12%) |
Aug 04, 2015 | 4.030 | 4.060 | 4.000 | 4.005 | 6,718 | -0.04(-0.99%) |
Aug 03, 2015 | 4.100 | 4.100 | 4.040 | 4.045 | 7,304 | -0.01(-0.37%) |
Jul 31, 2015 | 4.110 | 4.260 | 4.060 | 4.060 | 14,700 | -0.04(-0.98%) |
Jul 30, 2015 | 4.305 | 4.335 | 4.100 | 4.100 | 15,936 | -0.02(-0.36%) |
Jul 29, 2015 | 4.000 | 4.290 | 4.000 | 4.115 | 57,588 | +0.14(+3.52%) |
Jul 28, 2015 | 4.000 | 4.120 | 3.975 | 3.975 | 1,668 | +0.00(+0.00%) |
Jul 27, 2015 | 4.144 | 4.157 | 3.925 | 3.975 | 29,014 | -0.06(-1.61%) |
Jul 24, 2015 | 4.050 | 4.210 | 4.040 | 4.040 | 4,140 | -0.01(-0.25%) |
Jul 23, 2015 | 4.075 | 4.130 | 4.050 | 4.050 | 15,944 | -0.03(-0.61%) |
Jul 22, 2015 | 4.125 | 4.125 | 4.075 | 4.075 | 10,862 | -0.05(-1.21%) |
Jul 21, 2015 | 4.160 | 4.165 | 4.125 | 4.125 | 17,406 | -0.04(-0.84%) |
Jul 20, 2015 | 4.190 | 4.225 | 4.160 | 4.160 | 10,614 | -0.04(-0.95%) |
Jul 17, 2015 | 4.260 | 4.285 | 4.165 | 4.200 | 10,352 | +0.00(+0.00%) |
Jul 16, 2015 | 4.240 | 4.330 | 4.200 | 4.200 | 7,406 | -0.04(-0.94%) |
Jul 15, 2015 | 4.285 | 4.370 | 4.240 | 4.240 | 54,390 | -0.04(-1.05%) |
Jul 14, 2015 | 4.330 | 4.465 | 4.250 | 4.285 | 8,762 | -0.05(-1.15%) |
Jul 13, 2015 | 4.290 | 4.345 | 4.250 | 4.335 | 6,242 | +0.04(+0.89%) |
Jul 10, 2015 | 4.250 | 4.297 | 4.250 | 4.297 | 7,632 | -0.14(-3.23%) |
Jul 09, 2015 | 4.310 | 4.485 | 4.250 | 4.440 | 137,624 | +0.01(+0.23%) |
Jul 08, 2015 | 4.430 | 4.430 | 4.430 | 4.430 | 324 | -0.07(-1.45%) |
Jul 07, 2015 | 4.300 | 4.550 | 4.240 | 4.495 | 4,000 | +0.09(+2.04%) |
Jul 06, 2015 | 4.475 | 4.480 | 4.250 | 4.405 | 21,008 | +0.06(+1.26%) |
Jul 02, 2015 | 4.505 | 4.350 | 4.350 | 4.350 | 35,000 | -0.10(-2.25%) |
Jul 01, 2015 | 4.520 | 4.600 | 4.445 | 4.450 | 43,446 | -0.02(-0.45%) |
Jun 30, 2015 | 4.375 | 4.625 | 4.300 | 4.470 | 172,450 | +0.09(+2.17%) |
Jun 29, 2015 | 4.425 | 4.425 | 4.375 | 4.375 | 1,152 | -0.08(-1.91%) |
Jun 26, 2015 | 4.460 | 4.460 | 4.460 | 4.460 | 776 | -0.13(-2.94%) |
Jun 25, 2015 | 4.575 | 4.595 | 4.550 | 4.595 | 800 | +0.14(+3.26%) |
Jun 24, 2015 | 4.480 | 4.500 | 4.450 | 4.450 | 4,204 | -0.02(-0.56%) |
Jun 23, 2015 | 4.475 | 4.495 | 4.475 | 4.475 | 3,246 | -0.02(-0.33%) |
Jun 22, 2015 | 4.475 | 4.490 | 4.475 | 4.490 | 1,430 | +0.17(+3.82%) |
Jun 19, 2015 | 4.325 | 4.325 | 4.325 | 4.325 | 1,908 | -0.22(-4.84%) |
Jun 17, 2015 | 4.535 | 4.545 | 4.500 | 4.545 | 2 | -0.10(-2.15%) |
Jun 16, 2015 | 4.650 | 4.650 | 4.645 | 4.645 | 632 | +0.11(+2.54%) |
Jun 15, 2015 | 4.490 | 4.550 | 4.490 | 4.530 | 2,824 | -0.07(-1.43%) |
Jun 12, 2015 | 4.596 | 4.596 | 4.596 | 4.596 | 384 | -0.01(-0.20%) |
Jun 11, 2015 | 4.492 | 4.610 | 4.492 | 4.605 | 6,012 | +0.02(+0.44%) |
Jun 10, 2015 | 4.519 | 4.605 | 4.514 | 4.585 | 9,328 | +0.06(+1.33%) |
Jun 09, 2015 | 4.485 | 4.525 | 4.485 | 4.525 | 2,562 | -0.15(-3.21%) |
Jun 05, 2015 | 4.600 | 4.675 | 4.600 | 4.675 | 56 | +0.02(+0.54%) |
Jun 04, 2015 | 4.705 | 4.775 | 4.560 | 4.650 | 86,942 | -0.07(-1.59%) |
Jun 03, 2015 | 4.560 | 4.740 | 4.560 | 4.725 | 35,132 | +0.10(+2.27%) |
Jun 02, 2015 | 4.570 | 4.725 | 4.475 | 4.620 | 73,172 | +0.08(+1.87%) |