Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2015 | 3.639 | 3.639 | 3.639 | 3.639 | 7,110 | -0.07(-1.78%) |
Aug 27, 2015 | 3.610 | 3.705 | 3.610 | 3.705 | 19,162 | +0.31(+9.28%) |
Aug 26, 2015 | 3.113 | 3.424 | 3.036 | 3.390 | 107,341 | +0.06(+1.87%) |
Aug 25, 2015 | 3.610 | 3.629 | 3.032 | 3.328 | 68,453 | -0.31(-8.42%) |
Aug 24, 2015 | 3.706 | 3.706 | 3.634 | 3.634 | 9,463 | -0.08(-2.23%) |
Aug 21, 2015 | 3.761 | 3.761 | 3.706 | 3.717 | 4,391 | -0.04(-0.98%) |
Aug 20, 2015 | 3.712 | 3.754 | 3.706 | 3.754 | 41,401 | -0.01(-0.38%) |
Aug 19, 2015 | 3.778 | 3.778 | 3.768 | 3.768 | 10,874 | +0.00(+0.00%) |
Aug 18, 2015 | 3.740 | 3.801 | 3.740 | 3.768 | 22,893 | +0.07(+1.94%) |
Aug 13, 2015 | 3.821 | 3.696 | 3.696 | 3.696 | 156 | -0.12(-3.25%) |
Aug 12, 2015 | 3.682 | 3.821 | 3.682 | 3.821 | 7,490 | -0.00(-0.12%) |
Aug 11, 2015 | 3.787 | 3.864 | 3.696 | 3.825 | 19,630 | +0.22(+5.96%) |
Aug 10, 2015 | 3.797 | 3.797 | 3.438 | 3.610 | 17,602 | -0.19(-5.03%) |
Aug 07, 2015 | 3.811 | 3.816 | 3.801 | 3.801 | 18,215 | +0.00(+0.00%) |
Aug 06, 2015 | 3.801 | 3.801 | 3.801 | 3.801 | 209 | -0.01(-0.25%) |
Aug 05, 2015 | 3.811 | 3.811 | 3.811 | 3.811 | 2,457 | +0.00(+0.00%) |
Aug 04, 2015 | 3.811 | 3.835 | 3.811 | 3.811 | 25,900 | +0.00(+0.00%) |
Jul 31, 2015 | 3.801 | 3.811 | 3.811 | 3.811 | 9,201 | -0.05(-1.25%) |
Jul 30, 2015 | 3.948 | 3.948 | 3.672 | 3.859 | 10,472 | -0.02(-0.60%) |
Jul 29, 2015 | 3.883 | 3.883 | 3.883 | 3.883 | 5,343 | +0.02(+0.61%) |
Jul 28, 2015 | 3.859 | 3.899 | 3.859 | 3.859 | 4,980 | +0.09(+2.48%) |
Jul 27, 2015 | 3.766 | 3.766 | 3.766 | 3.766 | 213 | -0.00(-0.12%) |
Jul 24, 2015 | 3.771 | 3.771 | 3.771 | 3.771 | 2,445 | -0.00(-0.00%) |
Jul 23, 2015 | 3.752 | 3.775 | 3.747 | 3.771 | 3,142 | -0.02(-0.49%) |
Jul 22, 2015 | 3.827 | 3.827 | 3.761 | 3.789 | 6,472 | -0.07(-1.70%) |
Jul 21, 2015 | 3.827 | 4.005 | 3.827 | 3.855 | 7,695 | +0.04(+0.98%) |
Jul 20, 2015 | 3.798 | 4.093 | 3.780 | 3.817 | 34,466 | +0.06(+1.62%) |
Jul 17, 2015 | 3.869 | 3.869 | 3.331 | 3.757 | 29,218 | -0.14(-3.49%) |
Jul 16, 2015 | 3.892 | 3.920 | 3.892 | 3.892 | 26,576 | +0.03(+0.73%) |
Jul 15, 2015 | 3.962 | 3.972 | 3.864 | 3.864 | 16,136 | -0.10(-2.48%) |
Jul 13, 2015 | 3.962 | 3.962 | 3.962 | 3.962 | 106 | +0.00(+0.00%) |
Jul 10, 2015 | 3.962 | 3.962 | 3.962 | 3.962 | 213 | -0.03(-0.82%) |
Jul 09, 2015 | 3.976 | 3.995 | 3.976 | 3.995 | 1,731 | +0.06(+1.55%) |
Jul 08, 2015 | 3.934 | 3.934 | 3.934 | 3.934 | 213 | -0.00(-0.12%) |
Jul 07, 2015 | 3.934 | 3.939 | 3.934 | 3.939 | 4,619 | -0.00(-0.12%) |
Jul 06, 2015 | 3.944 | 3.944 | 3.944 | 3.944 | 213 | +0.00(+0.00%) |
Jul 02, 2015 | 3.944 | 3.944 | 3.944 | 3.944 | 213 | +0.00(+0.00%) |
Jul 01, 2015 | 3.944 | 3.967 | 3.944 | 3.944 | 4,146 | +0.01(+0.24%) |
Jun 29, 2015 | 3.934 | 3.934 | 3.934 | 3.934 | 7,054 | -0.04(-1.06%) |
Jun 26, 2015 | 4.000 | 4.000 | 3.972 | 3.976 | 8,830 | -0.02(-0.59%) |
Jun 24, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 213 | -0.06(-1.53%) |
Jun 23, 2015 | 4.062 | 4.062 | 4.062 | 4.062 | 1,201 | +0.06(+1.56%) |
Jun 22, 2015 | 4.009 | 4.009 | 4.000 | 4.000 | 5,281 | -0.01(-0.23%) |
Jun 19, 2015 | 4.009 | 4.009 | 4.009 | 4.009 | 235 | +0.00(+0.00%) |
Jun 18, 2015 | 4.023 | 4.028 | 4.009 | 4.009 | 8,565 | -0.01(-0.23%) |
Jun 17, 2015 | 4.019 | 4.019 | 4.019 | 4.019 | 427 | -0.01(-0.20%) |
Jun 16, 2015 | 4.019 | 4.027 | 4.019 | 4.027 | 1,372 | +0.01(+0.20%) |
Jun 15, 2015 | 4.019 | 4.055 | 4.019 | 4.019 | 2,567 | +0.00(+0.00%) |
Jun 12, 2015 | 4.019 | 4.019 | 4.019 | 4.019 | 429 | +0.00(+0.00%) |
Jun 11, 2015 | 4.028 | 4.064 | 4.019 | 4.019 | 14,360 | +0.00(+0.00%) |
Jun 10, 2015 | 4.019 | 4.061 | 4.014 | 4.019 | 8,437 | +0.00(+0.12%) |
Jun 09, 2015 | 4.014 | 4.047 | 4.009 | 4.014 | 9,309 | +0.00(+0.12%) |
Jun 08, 2015 | 4.014 | 4.014 | 4.009 | 4.009 | 1,006 | +0.03(+0.71%) |
Jun 05, 2015 | 4.093 | 4.098 | 3.976 | 3.981 | 41,195 | -0.15(-3.58%) |
Jun 04, 2015 | 4.182 | 4.182 | 4.129 | 4.129 | 3,405 | -0.01(-0.27%) |
Jun 03, 2015 | 4.156 | 4.168 | 4.140 | 4.140 | 37,132 | -0.05(-1.12%) |