Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.470 | 3.483 | 3.449 | 3.473 | 378,589 | -0.01(-0.27%) |
Aug 28, 2015 | 3.457 | 3.487 | 3.449 | 3.483 | 222,565 | +0.04(+1.11%) |
Aug 27, 2015 | 3.444 | 3.478 | 3.419 | 3.444 | 377,726 | +0.01(+0.25%) |
Aug 26, 2015 | 3.423 | 3.444 | 3.381 | 3.436 | 554,729 | +0.03(+0.75%) |
Aug 25, 2015 | 3.461 | 3.474 | 3.402 | 3.410 | 508,975 | +0.02(+0.50%) |
Aug 24, 2015 | 3.453 | 3.478 | 2.556 | 3.393 | 2,003,706 | -0.15(-4.32%) |
Aug 21, 2015 | 3.508 | 3.546 | 3.495 | 3.546 | 349,153 | +0.02(+0.60%) |
Aug 20, 2015 | 3.529 | 3.542 | 3.512 | 3.525 | 214,085 | +0.00(+0.00%) |
Aug 19, 2015 | 3.521 | 3.559 | 3.508 | 3.525 | 349,358 | -0.02(-0.60%) |
Aug 18, 2015 | 3.529 | 3.559 | 3.519 | 3.546 | 266,094 | +0.02(+0.60%) |
Aug 17, 2015 | 3.529 | 3.546 | 3.517 | 3.525 | 244,532 | -0.02(-0.60%) |
Aug 14, 2015 | 3.529 | 3.546 | 3.517 | 3.546 | 196,657 | +0.03(+0.72%) |
Aug 13, 2015 | 3.529 | 3.551 | 3.521 | 3.521 | 185,224 | -0.03(-0.82%) |
Aug 12, 2015 | 3.563 | 3.572 | 3.521 | 3.550 | 194,223 | -0.00(-0.14%) |
Aug 11, 2015 | 3.551 | 3.559 | 3.542 | 3.555 | 127,552 | +0.01(+0.36%) |
Aug 10, 2015 | 3.567 | 3.567 | 3.526 | 3.542 | 253,689 | +0.00(+0.12%) |
Aug 07, 2015 | 3.517 | 3.538 | 3.513 | 3.538 | 144,604 | +0.02(+0.48%) |
Aug 06, 2015 | 3.580 | 3.580 | 3.521 | 3.521 | 164,868 | -0.05(-1.30%) |
Aug 05, 2015 | 3.601 | 3.605 | 3.563 | 3.568 | 271,679 | -0.02(-0.58%) |
Aug 04, 2015 | 3.555 | 3.589 | 3.551 | 3.589 | 503,421 | +0.04(+1.19%) |
Aug 03, 2015 | 3.551 | 3.551 | 3.513 | 3.546 | 360,332 | +0.02(+0.60%) |
Jul 31, 2015 | 3.513 | 3.538 | 3.504 | 3.525 | 177,292 | +0.03(+0.84%) |
Jul 30, 2015 | 3.487 | 3.508 | 3.487 | 3.496 | 184,645 | +0.00(+0.12%) |
Jul 29, 2015 | 3.509 | 3.538 | 3.487 | 3.492 | 289,896 | +0.01(+0.24%) |
Jul 28, 2015 | 3.479 | 3.517 | 3.466 | 3.483 | 298,249 | +0.00(+0.03%) |
Jul 27, 2015 | 3.530 | 3.538 | 3.475 | 3.482 | 422,848 | -0.07(-2.04%) |
Jul 24, 2015 | 3.555 | 3.572 | 3.546 | 3.555 | 257,505 | -0.01(-0.35%) |
Jul 23, 2015 | 3.563 | 3.572 | 3.551 | 3.567 | 319,166 | +0.02(+0.47%) |
Jul 22, 2015 | 3.542 | 3.580 | 3.534 | 3.551 | 264,117 | -0.03(-0.71%) |
Jul 21, 2015 | 3.517 | 3.576 | 3.509 | 3.576 | 364,143 | +0.05(+1.56%) |
Jul 20, 2015 | 3.580 | 3.580 | 3.517 | 3.521 | 661,473 | -0.05(-1.53%) |
Jul 17, 2015 | 3.626 | 3.626 | 3.576 | 3.576 | 339,705 | -0.04(-1.16%) |
Jul 16, 2015 | 3.635 | 3.652 | 3.601 | 3.618 | 282,325 | -0.02(-0.58%) |
Jul 15, 2015 | 3.614 | 3.652 | 3.601 | 3.639 | 307,385 | +0.02(+0.58%) |
Jul 14, 2015 | 3.639 | 3.639 | 3.614 | 3.618 | 329,541 | -0.03(-0.81%) |
Jul 13, 2015 | 3.656 | 3.669 | 3.643 | 3.648 | 202,150 | -0.01(-0.23%) |
Jul 10, 2015 | 3.669 | 3.681 | 3.622 | 3.656 | 267,859 | +0.02(+0.58%) |
Jul 09, 2015 | 3.648 | 3.656 | 3.584 | 3.635 | 426,684 | -0.00(-0.12%) |
Jul 08, 2015 | 3.568 | 3.652 | 3.564 | 3.639 | 573,202 | +0.01(+0.23%) |
Jul 07, 2015 | 3.639 | 3.647 | 3.602 | 3.631 | 322,406 | +0.00(+0.12%) |
Jul 06, 2015 | 3.606 | 3.646 | 3.593 | 3.627 | 297,301 | -0.03(-0.69%) |
Jul 02, 2015 | 3.647 | 3.652 | 3.652 | 3.652 | 322,768 | +0.01(+0.34%) |
Jul 01, 2015 | 3.639 | 3.652 | 3.610 | 3.639 | 371,157 | +0.01(+0.35%) |
Jun 30, 2015 | 3.514 | 3.631 | 3.514 | 3.627 | 442,753 | +0.12(+3.45%) |
Jun 29, 2015 | 3.568 | 3.576 | 3.443 | 3.506 | 966,603 | -0.08(-2.21%) |
Jun 26, 2015 | 3.614 | 3.664 | 3.585 | 3.585 | 380,027 | -0.02(-0.46%) |
Jun 25, 2015 | 3.660 | 3.668 | 3.602 | 3.602 | 337,523 | -0.07(-1.82%) |
Jun 24, 2015 | 3.576 | 3.672 | 3.576 | 3.668 | 418,786 | +0.08(+2.33%) |
Jun 23, 2015 | 3.572 | 3.589 | 3.556 | 3.585 | 392,715 | -0.01(-0.16%) |
Jun 22, 2015 | 3.610 | 3.614 | 3.589 | 3.591 | 459,586 | -0.02(-0.65%) |
Jun 19, 2015 | 3.593 | 3.622 | 3.593 | 3.614 | 242,296 | +0.01(+0.23%) |
Jun 18, 2015 | 3.606 | 3.618 | 3.590 | 3.606 | 313,823 | -0.01(-0.35%) |
Jun 17, 2015 | 3.581 | 3.631 | 3.581 | 3.618 | 404,262 | +0.03(+0.70%) |
Jun 16, 2015 | 3.589 | 3.601 | 3.589 | 3.593 | 269,287 | +0.01(+0.23%) |
Jun 15, 2015 | 3.585 | 3.610 | 3.581 | 3.585 | 549,614 | +0.01(+0.23%) |
Jun 12, 2015 | 3.564 | 3.610 | 3.564 | 3.576 | 392,260 | +0.00(+0.12%) |
Jun 11, 2015 | 3.606 | 3.618 | 3.560 | 3.572 | 604,937 | -0.03(-0.81%) |
Jun 10, 2015 | 3.614 | 3.622 | 3.585 | 3.602 | 839,523 | -0.03(-0.80%) |
Jun 09, 2015 | 3.618 | 3.647 | 3.610 | 3.631 | 543,283 | -0.00(-0.11%) |
Jun 08, 2015 | 3.656 | 3.660 | 3.623 | 3.635 | 464,073 | -0.02(-0.57%) |
Jun 05, 2015 | 3.742 | 3.742 | 3.585 | 3.656 | 1,644,646 | -0.10(-2.54%) |
Jun 04, 2015 | 3.751 | 3.776 | 3.734 | 3.751 | 597,278 | +0.00(+0.00%) |
Jun 03, 2015 | 3.796 | 3.796 | 3.751 | 3.751 | 301,098 | -0.05(-1.20%) |
Jun 02, 2015 | 3.792 | 3.796 | 3.776 | 3.796 | 208,580 | +0.01(+0.33%) |