Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.840 | 3.870 | 3.690 | 3.730 | 18,504 | -0.07(-1.84%) |
Aug 28, 2015 | 3.620 | 3.880 | 3.600 | 3.800 | 31,074 | +0.19(+5.26%) |
Aug 27, 2015 | 3.580 | 3.610 | 3.420 | 3.610 | 54,988 | +0.21(+6.18%) |
Aug 26, 2015 | 3.450 | 3.500 | 3.290 | 3.400 | 61,522 | +0.00(+0.00%) |
Aug 25, 2015 | 3.800 | 3.800 | 3.400 | 3.400 | 87,379 | -0.27(-7.36%) |
Aug 24, 2015 | 3.770 | 3.898 | 3.600 | 3.670 | 87,772 | -0.29(-7.32%) |
Aug 21, 2015 | 3.880 | 4.060 | 3.810 | 3.960 | 81,504 | +0.08(+2.06%) |
Aug 20, 2015 | 4.000 | 4.050 | 3.820 | 3.880 | 82,546 | -0.12(-3.00%) |
Aug 19, 2015 | 4.010 | 4.080 | 3.931 | 4.000 | 57,564 | -0.04(-0.99%) |
Aug 18, 2015 | 3.980 | 4.150 | 3.920 | 4.040 | 108,811 | +0.13(+3.32%) |
Aug 17, 2015 | 3.760 | 3.980 | 3.750 | 3.910 | 138,615 | +0.22(+5.96%) |
Aug 14, 2015 | 4.080 | 4.200 | 3.690 | 3.690 | 592,375 | -0.42(-10.22%) |
Aug 13, 2015 | 4.010 | 4.150 | 3.920 | 4.110 | 116,247 | +0.08(+1.99%) |
Aug 12, 2015 | 4.010 | 4.150 | 3.795 | 4.030 | 229,324 | -0.20(-4.73%) |
Aug 11, 2015 | 4.250 | 4.618 | 4.015 | 4.230 | 472,782 | +0.07(+1.68%) |
Aug 10, 2015 | 4.060 | 4.180 | 3.910 | 4.160 | 103,807 | +0.06(+1.46%) |
Aug 07, 2015 | 3.910 | 4.170 | 3.812 | 4.100 | 82,893 | +0.21(+5.40%) |
Aug 06, 2015 | 4.180 | 4.200 | 3.832 | 3.890 | 134,843 | -0.26(-6.27%) |
Aug 05, 2015 | 4.010 | 4.200 | 3.900 | 4.150 | 455,336 | +0.03(+0.73%) |
Aug 04, 2015 | 3.810 | 4.250 | 3.810 | 4.120 | 717,891 | +0.91(+28.35%) |
Aug 03, 2015 | 3.280 | 3.330 | 3.180 | 3.210 | 92,907 | -0.04(-1.23%) |
Jul 31, 2015 | 3.300 | 3.310 | 3.020 | 3.250 | 340,710 | -0.07(-2.11%) |
Jul 30, 2015 | 3.300 | 3.460 | 3.280 | 3.320 | 35,766 | -0.08(-2.35%) |
Jul 29, 2015 | 3.500 | 3.510 | 3.400 | 3.400 | 24,721 | -0.08(-2.30%) |
Jul 28, 2015 | 3.550 | 3.690 | 3.460 | 3.480 | 48,632 | -0.20(-5.43%) |
Jul 27, 2015 | 3.710 | 3.960 | 3.540 | 3.680 | 43,481 | -0.03(-0.81%) |
Jul 24, 2015 | 3.970 | 3.990 | 3.710 | 3.710 | 101,482 | -0.30(-7.48%) |
Jul 23, 2015 | 4.017 | 4.070 | 3.940 | 4.010 | 22,956 | +0.09(+2.30%) |
Jul 22, 2015 | 4.000 | 4.050 | 3.910 | 3.920 | 27,023 | -0.12(-2.97%) |
Jul 21, 2015 | 4.070 | 4.130 | 3.960 | 4.040 | 65,973 | -0.03(-0.74%) |
Jul 20, 2015 | 4.190 | 4.190 | 3.960 | 4.070 | 36,541 | -0.12(-2.86%) |
Jul 17, 2015 | 3.980 | 4.320 | 3.980 | 4.190 | 42,784 | +0.21(+5.28%) |
Jul 16, 2015 | 3.910 | 4.000 | 3.880 | 3.980 | 22,180 | +0.08(+2.05%) |
Jul 15, 2015 | 3.870 | 3.920 | 3.853 | 3.900 | 33,937 | +0.08(+2.09%) |
Jul 14, 2015 | 3.750 | 3.870 | 3.700 | 3.820 | 34,073 | +0.08(+2.14%) |
Jul 13, 2015 | 3.700 | 3.740 | 3.650 | 3.740 | 33,076 | +0.10(+2.75%) |
Jul 10, 2015 | 3.590 | 3.640 | 3.510 | 3.640 | 55,617 | +0.06(+1.68%) |
Jul 09, 2015 | 3.530 | 3.650 | 3.530 | 3.580 | 137,395 | +0.04(+1.13%) |
Jul 08, 2015 | 3.780 | 3.780 | 3.435 | 3.540 | 190,689 | -0.28(-7.33%) |
Jul 07, 2015 | 3.950 | 3.960 | 3.770 | 3.820 | 50,918 | -0.18(-4.50%) |
Jul 06, 2015 | 3.940 | 4.000 | 3.860 | 4.000 | 59,715 | +0.10(+2.56%) |
Jul 02, 2015 | 3.850 | 3.900 | 3.900 | 3.900 | 23,800 | +0.05(+1.30%) |
Jul 01, 2015 | 3.880 | 3.970 | 3.850 | 3.850 | 45,617 | -0.04(-1.03%) |
Jun 30, 2015 | 3.960 | 3.960 | 3.790 | 3.890 | 82,015 | -0.05(-1.27%) |
Jun 29, 2015 | 4.000 | 4.070 | 3.940 | 3.940 | 95,231 | -0.10(-2.48%) |
Jun 26, 2015 | 4.340 | 4.340 | 4.030 | 4.040 | 234,839 | -0.33(-7.55%) |
Jun 25, 2015 | 4.500 | 4.540 | 4.350 | 4.370 | 90,645 | -0.13(-2.89%) |
Jun 24, 2015 | 4.410 | 4.550 | 4.370 | 4.500 | 112,540 | +0.06(+1.35%) |
Jun 23, 2015 | 4.450 | 4.540 | 4.390 | 4.440 | 74,321 | +0.02(+0.45%) |
Jun 22, 2015 | 4.320 | 4.517 | 4.320 | 4.420 | 84,525 | +0.08(+1.84%) |
Jun 19, 2015 | 4.390 | 4.450 | 4.240 | 4.340 | 68,945 | -0.08(-1.81%) |
Jun 18, 2015 | 4.320 | 4.500 | 4.280 | 4.420 | 84,453 | +0.13(+3.03%) |
Jun 17, 2015 | 4.490 | 4.720 | 4.290 | 4.290 | 142,975 | -0.22(-4.88%) |
Jun 16, 2015 | 4.200 | 4.600 | 4.130 | 4.510 | 169,146 | +0.41(+10.00%) |
Jun 15, 2015 | 4.100 | 4.195 | 3.820 | 4.100 | 202,443 | -0.04(-0.97%) |
Jun 12, 2015 | 4.170 | 4.210 | 4.100 | 4.140 | 123,537 | +0.00(+0.00%) |
Jun 11, 2015 | 4.140 | 4.240 | 4.130 | 4.140 | 110,969 | +0.04(+0.98%) |
Jun 10, 2015 | 4.100 | 4.150 | 4.100 | 4.100 | 194,173 | +0.00(+0.00%) |
Jun 09, 2015 | 4.000 | 4.130 | 3.950 | 4.100 | 97,459 | +0.10(+2.50%) |
Jun 08, 2015 | 3.880 | 4.010 | 3.850 | 4.000 | 78,105 | +0.09(+2.30%) |
Jun 05, 2015 | 3.970 | 3.990 | 3.800 | 3.910 | 112,560 | -0.05(-1.39%) |
Jun 04, 2015 | 3.890 | 4.025 | 3.840 | 3.965 | 100,780 | +0.05(+1.41%) |
Jun 03, 2015 | 4.040 | 4.050 | 3.870 | 3.910 | 116,974 | -0.09(-2.25%) |
Jun 02, 2015 | 3.880 | 4.100 | 3.875 | 4.000 | 76,616 | +0.07(+1.78%) |