Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.950 | 4.079 | 3.919 | 4.043 | 665,260 | +0.12(+3.07%) |
Aug 28, 2015 | 3.878 | 3.941 | 3.861 | 3.923 | 545,174 | +0.08(+1.97%) |
Aug 27, 2015 | 3.825 | 3.880 | 3.745 | 3.847 | 792,656 | +0.18(+4.80%) |
Aug 26, 2015 | 3.602 | 3.736 | 3.593 | 3.671 | 396,975 | +0.10(+2.68%) |
Aug 25, 2015 | 3.584 | 3.647 | 3.566 | 3.575 | 291,799 | +0.08(+2.17%) |
Aug 24, 2015 | 3.722 | 3.754 | 3.477 | 3.500 | 906,288 | -0.29(-7.76%) |
Aug 21, 2015 | 3.718 | 3.852 | 3.718 | 3.794 | 499,268 | +0.08(+2.04%) |
Aug 20, 2015 | 3.607 | 3.736 | 3.607 | 3.718 | 167,990 | +0.06(+1.71%) |
Aug 19, 2015 | 3.656 | 3.700 | 3.656 | 3.656 | 94,870 | -0.02(-0.61%) |
Aug 18, 2015 | 3.682 | 3.713 | 3.656 | 3.678 | 155,585 | -0.02(-0.60%) |
Aug 17, 2015 | 3.643 | 3.705 | 3.643 | 3.700 | 269,285 | +0.06(+1.70%) |
Aug 14, 2015 | 3.616 | 3.660 | 3.616 | 3.638 | 127,316 | +0.01(+0.37%) |
Aug 13, 2015 | 3.625 | 3.643 | 3.616 | 3.625 | 173,182 | +0.00(+0.12%) |
Aug 12, 2015 | 3.612 | 3.632 | 3.603 | 3.621 | 96,656 | -0.01(-0.36%) |
Aug 11, 2015 | 3.607 | 3.643 | 3.581 | 3.634 | 154,507 | +0.01(+0.37%) |
Aug 10, 2015 | 3.594 | 3.634 | 3.581 | 3.621 | 101,506 | +0.04(+0.99%) |
Aug 07, 2015 | 3.581 | 3.616 | 3.568 | 3.585 | 109,618 | +0.02(+0.50%) |
Aug 06, 2015 | 3.568 | 3.585 | 3.538 | 3.568 | 213,506 | -0.01(-0.25%) |
Aug 05, 2015 | 3.634 | 3.634 | 3.572 | 3.576 | 162,272 | -0.02(-0.61%) |
Aug 04, 2015 | 3.532 | 3.647 | 3.505 | 3.598 | 228,988 | +0.09(+2.52%) |
Aug 03, 2015 | 3.497 | 3.590 | 3.479 | 3.510 | 203,098 | +0.02(+0.51%) |
Jul 31, 2015 | 3.528 | 3.550 | 3.453 | 3.492 | 222,247 | -0.03(-0.88%) |
Jul 30, 2015 | 3.479 | 3.559 | 3.479 | 3.523 | 140,547 | +0.05(+1.40%) |
Jul 29, 2015 | 3.408 | 3.506 | 3.408 | 3.475 | 104,010 | +0.05(+1.55%) |
Jul 28, 2015 | 3.386 | 3.473 | 3.351 | 3.422 | 201,992 | +0.04(+1.18%) |
Jul 27, 2015 | 3.453 | 3.453 | 3.360 | 3.382 | 269,052 | -0.08(-2.30%) |
Jul 24, 2015 | 3.532 | 3.563 | 3.461 | 3.461 | 185,033 | -0.08(-2.19%) |
Jul 23, 2015 | 3.519 | 3.563 | 3.498 | 3.539 | 166,374 | +0.02(+0.69%) |
Jul 22, 2015 | 3.572 | 3.594 | 3.497 | 3.514 | 137,724 | -0.08(-2.09%) |
Jul 21, 2015 | 3.555 | 3.616 | 3.555 | 3.590 | 160,379 | +0.03(+0.74%) |
Jul 20, 2015 | 3.616 | 3.616 | 3.552 | 3.563 | 135,852 | -0.05(-1.45%) |
Jul 17, 2015 | 3.598 | 3.616 | 3.576 | 3.616 | 113,924 | +0.02(+0.61%) |
Jul 16, 2015 | 3.546 | 3.612 | 3.537 | 3.594 | 229,383 | +0.04(+1.23%) |
Jul 15, 2015 | 3.559 | 3.590 | 3.511 | 3.550 | 131,585 | -0.02(-0.49%) |
Jul 14, 2015 | 3.546 | 3.585 | 3.546 | 3.568 | 65,718 | +0.02(+0.62%) |
Jul 13, 2015 | 3.533 | 3.563 | 3.524 | 3.546 | 78,746 | +0.02(+0.50%) |
Jul 10, 2015 | 3.546 | 3.546 | 3.506 | 3.528 | 117,786 | -0.02(-0.49%) |
Jul 09, 2015 | 3.515 | 3.546 | 3.498 | 3.546 | 142,735 | +0.04(+1.00%) |
Jul 08, 2015 | 3.528 | 3.550 | 3.493 | 3.511 | 136,525 | -0.04(-1.23%) |
Jul 07, 2015 | 3.585 | 3.594 | 3.502 | 3.555 | 126,739 | -0.03(-0.86%) |
Jul 06, 2015 | 3.572 | 3.603 | 3.559 | 3.585 | 84,482 | -0.00(-0.12%) |
Jul 02, 2015 | 3.515 | 3.590 | 3.590 | 3.590 | 148,531 | +0.07(+1.99%) |
Jul 01, 2015 | 3.515 | 3.528 | 3.463 | 3.519 | 166,724 | +0.06(+1.65%) |
Jun 30, 2015 | 3.489 | 3.550 | 3.463 | 3.463 | 216,768 | -0.02(-0.63%) |
Jun 29, 2015 | 3.480 | 3.512 | 3.471 | 3.484 | 213,554 | -0.05(-1.49%) |
Jun 26, 2015 | 3.498 | 3.537 | 3.484 | 3.537 | 98,375 | +0.03(+0.75%) |
Jun 25, 2015 | 3.537 | 3.550 | 3.498 | 3.511 | 179,225 | -0.04(-1.11%) |
Jun 24, 2015 | 3.550 | 3.563 | 3.528 | 3.550 | 101,820 | +0.01(+0.37%) |
Jun 23, 2015 | 3.546 | 3.614 | 3.533 | 3.537 | 148,200 | -0.04(-1.10%) |
Jun 22, 2015 | 3.572 | 3.616 | 3.559 | 3.576 | 157,283 | -0.00(-0.12%) |
Jun 19, 2015 | 3.612 | 3.638 | 3.581 | 3.581 | 114,264 | -0.02(-0.61%) |
Jun 18, 2015 | 3.612 | 3.629 | 3.576 | 3.603 | 85,687 | -0.02(-0.48%) |
Jun 17, 2015 | 3.620 | 3.638 | 3.598 | 3.620 | 76,147 | +0.00(+0.00%) |
Jun 16, 2015 | 3.607 | 3.620 | 3.590 | 3.620 | 118,455 | +0.00(+0.00%) |
Jun 15, 2015 | 3.564 | 3.629 | 3.564 | 3.620 | 117,945 | +0.03(+0.97%) |
Jun 12, 2015 | 3.586 | 3.603 | 3.564 | 3.586 | 77,377 | -0.02(-0.60%) |
Jun 11, 2015 | 3.616 | 3.623 | 3.594 | 3.607 | 147,785 | +0.01(+0.24%) |
Jun 10, 2015 | 3.551 | 3.612 | 3.551 | 3.599 | 149,081 | +0.02(+0.49%) |
Jun 09, 2015 | 3.625 | 3.659 | 3.577 | 3.581 | 92,561 | -0.04(-1.08%) |
Jun 08, 2015 | 3.651 | 3.672 | 3.599 | 3.620 | 144,288 | -0.02(-0.60%) |
Jun 05, 2015 | 3.612 | 3.651 | 3.612 | 3.642 | 124,035 | +0.03(+0.96%) |
Jun 04, 2015 | 3.586 | 3.642 | 3.586 | 3.607 | 147,065 | +0.00(+0.12%) |
Jun 03, 2015 | 3.664 | 3.677 | 3.594 | 3.603 | 143,501 | -0.06(-1.66%) |
Jun 02, 2015 | 3.586 | 3.694 | 3.586 | 3.664 | 182,973 | +0.09(+2.55%) |