Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.970 | 3.000 | 2.890 | 2.980 | 3,565,731 | -0.03(-1.00%) |
Aug 28, 2015 | 2.960 | 3.030 | 2.940 | 3.010 | 6,294,494 | +0.01(+0.33%) |
Aug 27, 2015 | 2.880 | 3.050 | 2.880 | 3.000 | 5,486,267 | +0.14(+4.90%) |
Aug 26, 2015 | 2.900 | 2.940 | 2.810 | 2.860 | 2,839,317 | -0.05(-1.72%) |
Aug 25, 2015 | 2.920 | 3.010 | 2.890 | 2.910 | 3,697,507 | +0.02(+0.69%) |
Aug 24, 2015 | 2.890 | 2.991 | 2.850 | 2.890 | 7,067,627 | -0.14(-4.62%) |
Aug 21, 2015 | 3.070 | 3.100 | 3.010 | 3.030 | 1,962,355 | -0.06(-1.94%) |
Aug 20, 2015 | 3.050 | 3.120 | 3.020 | 3.090 | 3,333,218 | +0.05(+1.64%) |
Aug 19, 2015 | 3.100 | 3.130 | 3.040 | 3.040 | 2,611,408 | -0.06(-1.94%) |
Aug 18, 2015 | 3.210 | 3.220 | 3.100 | 3.100 | 4,899,723 | -0.12(-3.73%) |
Aug 17, 2015 | 3.240 | 3.250 | 3.190 | 3.220 | 1,386,702 | +0.00(+0.00%) |
Aug 14, 2015 | 3.260 | 3.300 | 3.210 | 3.220 | 1,474,195 | -0.04(-1.23%) |
Aug 13, 2015 | 3.350 | 3.350 | 3.250 | 3.260 | 1,908,169 | -0.08(-2.40%) |
Aug 12, 2015 | 3.330 | 3.370 | 3.280 | 3.340 | 2,296,751 | +0.02(+0.60%) |
Aug 11, 2015 | 3.350 | 3.360 | 3.300 | 3.320 | 1,901,234 | -0.07(-2.06%) |
Aug 10, 2015 | 3.260 | 3.390 | 3.260 | 3.390 | 4,759,735 | +0.12(+3.67%) |
Aug 07, 2015 | 3.290 | 3.360 | 3.260 | 3.270 | 1,599,398 | -0.02(-0.61%) |
Aug 06, 2015 | 3.210 | 3.300 | 3.170 | 3.290 | 4,309,486 | +0.07(+2.17%) |
Aug 05, 2015 | 3.380 | 3.420 | 3.200 | 3.220 | 5,390,511 | -0.12(-3.59%) |
Aug 04, 2015 | 3.350 | 3.400 | 3.320 | 3.340 | 4,545,993 | -0.01(-0.30%) |
Aug 03, 2015 | 3.370 | 3.410 | 3.310 | 3.350 | 3,605,390 | -0.04(-1.18%) |
Jul 31, 2015 | 3.400 | 3.420 | 3.380 | 3.390 | 3,053,112 | +0.00(+0.00%) |
Jul 30, 2015 | 3.420 | 3.450 | 3.380 | 3.390 | 3,157,467 | -0.05(-1.45%) |
Jul 29, 2015 | 3.450 | 3.450 | 3.420 | 3.440 | 1,648,772 | +0.01(+0.29%) |
Jul 28, 2015 | 3.380 | 3.460 | 3.330 | 3.430 | 3,422,092 | +0.07(+2.08%) |
Jul 27, 2015 | 3.380 | 3.400 | 3.320 | 3.360 | 2,154,586 | -0.04(-1.18%) |
Jul 24, 2015 | 3.420 | 3.430 | 3.350 | 3.400 | 2,349,961 | -0.05(-1.45%) |
Jul 23, 2015 | 3.520 | 3.520 | 3.370 | 3.450 | 3,298,236 | -0.07(-1.99%) |
Jul 22, 2015 | 3.540 | 3.590 | 3.490 | 3.520 | 2,671,570 | -0.03(-0.85%) |
Jul 21, 2015 | 3.540 | 3.610 | 3.530 | 3.550 | 2,105,466 | +0.01(+0.28%) |
Jul 20, 2015 | 3.490 | 3.570 | 3.490 | 3.540 | 2,298,735 | +0.00(+0.00%) |
Jul 17, 2015 | 3.520 | 3.560 | 3.450 | 3.540 | 2,763,134 | +0.02(+0.57%) |
Jul 16, 2015 | 3.550 | 3.555 | 3.480 | 3.520 | 3,075,927 | +0.00(+0.00%) |
Jul 15, 2015 | 3.590 | 3.600 | 3.510 | 3.520 | 3,713,977 | -0.07(-1.95%) |
Jul 14, 2015 | 3.660 | 3.660 | 3.550 | 3.590 | 1,677,548 | -0.03(-0.83%) |
Jul 13, 2015 | 3.530 | 3.625 | 3.500 | 3.620 | 1,798,114 | +0.08(+2.26%) |
Jul 10, 2015 | 3.540 | 3.560 | 3.490 | 3.540 | 2,172,637 | +0.00(+0.00%) |
Jul 09, 2015 | 3.570 | 3.600 | 3.470 | 3.540 | 2,611,198 | +0.03(+0.85%) |
Jul 08, 2015 | 3.550 | 3.600 | 3.440 | 3.510 | 3,969,229 | -0.07(-1.96%) |
Jul 07, 2015 | 3.660 | 3.670 | 3.420 | 3.580 | 8,540,756 | -0.11(-2.98%) |
Jul 06, 2015 | 3.690 | 3.700 | 3.630 | 3.690 | 3,110,434 | -0.03(-0.81%) |
Jul 02, 2015 | 3.740 | 3.720 | 3.720 | 3.720 | 2,531,200 | -0.03(-0.80%) |
Jul 01, 2015 | 3.820 | 3.830 | 3.740 | 3.750 | 2,547,814 | -0.04(-1.06%) |
Jun 30, 2015 | 3.830 | 3.860 | 3.760 | 3.790 | 3,088,125 | -0.06(-1.56%) |
Jun 29, 2015 | 3.850 | 3.870 | 3.850 | 3.850 | 2,651,643 | -0.03(-0.77%) |
Jun 26, 2015 | 3.890 | 3.930 | 3.850 | 3.880 | 3,396,055 | -0.03(-0.77%) |
Jun 25, 2015 | 3.970 | 3.970 | 3.870 | 3.910 | 2,680,252 | -0.06(-1.51%) |
Jun 24, 2015 | 3.980 | 3.980 | 3.900 | 3.970 | 3,512,273 | +0.00(+0.00%) |
Jun 23, 2015 | 3.980 | 3.995 | 3.950 | 3.970 | 3,082,751 | -0.02(-0.50%) |
Jun 22, 2015 | 4.020 | 4.040 | 3.970 | 3.990 | 2,740,280 | +0.00(+0.00%) |
Jun 19, 2015 | 3.950 | 4.000 | 3.890 | 3.990 | 3,545,286 | +0.01(+0.25%) |
Jun 18, 2015 | 4.020 | 4.050 | 3.890 | 3.980 | 5,020,886 | +0.00(+0.00%) |
Jun 17, 2015 | 4.050 | 4.050 | 3.930 | 3.980 | 6,183,312 | -0.05(-1.24%) |
Jun 16, 2015 | 4.130 | 4.150 | 4.030 | 4.030 | 5,604,189 | -0.11(-2.66%) |
Jun 15, 2015 | 4.120 | 4.190 | 4.070 | 4.140 | 3,225,937 | -0.02(-0.48%) |
Jun 12, 2015 | 4.250 | 4.270 | 4.160 | 4.160 | 6,625,304 | -0.13(-3.03%) |
Jun 11, 2015 | 4.300 | 4.310 | 4.250 | 4.290 | 1,430,462 | -0.03(-0.69%) |
Jun 10, 2015 | 4.340 | 4.345 | 4.270 | 4.320 | 3,820,401 | +0.03(+0.70%) |
Jun 09, 2015 | 4.370 | 4.400 | 4.280 | 4.290 | 2,517,195 | -0.04(-0.92%) |
Jun 08, 2015 | 4.380 | 4.400 | 4.285 | 4.330 | 2,187,921 | -0.05(-1.14%) |
Jun 05, 2015 | 4.320 | 4.420 | 4.320 | 4.380 | 2,092,387 | +0.00(+0.00%) |
Jun 04, 2015 | 4.310 | 4.380 | 4.270 | 4.380 | 2,761,077 | -0.03(-0.68%) |
Jun 03, 2015 | 4.370 | 4.430 | 4.360 | 4.410 | 2,435,943 | -0.01(-0.23%) |
Jun 02, 2015 | 4.370 | 4.420 | 4.330 | 4.420 | 3,420,023 | +0.06(+1.38%) |