Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.204 | 3.239 | 3.170 | 3.204 | 407,156 | +0.01(+0.40%) |
Aug 28, 2015 | 3.140 | 3.213 | 3.119 | 3.192 | 354,664 | +0.04(+1.22%) |
Aug 27, 2015 | 3.123 | 3.170 | 3.110 | 3.153 | 312,976 | +0.03(+1.10%) |
Aug 26, 2015 | 3.136 | 3.156 | 3.076 | 3.119 | 527,663 | +0.03(+0.83%) |
Aug 25, 2015 | 3.200 | 3.204 | 3.093 | 3.093 | 721,484 | -0.01(-0.28%) |
Aug 24, 2015 | 3.119 | 3.243 | 2.845 | 3.102 | 1,300,340 | -0.09(-2.81%) |
Aug 21, 2015 | 3.251 | 3.273 | 3.174 | 3.192 | 716,086 | -0.07(-2.23%) |
Aug 20, 2015 | 3.337 | 3.341 | 3.260 | 3.264 | 469,469 | -0.08(-2.43%) |
Aug 19, 2015 | 3.375 | 3.386 | 3.324 | 3.345 | 437,467 | -0.04(-1.14%) |
Aug 18, 2015 | 3.392 | 3.397 | 3.375 | 3.384 | 240,407 | +0.01(+0.16%) |
Aug 17, 2015 | 3.374 | 3.387 | 3.361 | 3.378 | 405,024 | +0.00(+0.13%) |
Aug 14, 2015 | 3.353 | 3.391 | 3.349 | 3.374 | 227,999 | +0.03(+0.76%) |
Aug 13, 2015 | 3.349 | 3.378 | 3.340 | 3.349 | 188,638 | -0.00(-0.13%) |
Aug 12, 2015 | 3.357 | 3.370 | 3.323 | 3.353 | 246,999 | -0.00(-0.13%) |
Aug 11, 2015 | 3.361 | 3.385 | 3.345 | 3.357 | 332,900 | -0.03(-0.88%) |
Aug 10, 2015 | 3.370 | 3.451 | 3.353 | 3.387 | 661,869 | +0.04(+1.27%) |
Aug 07, 2015 | 3.323 | 3.357 | 3.306 | 3.345 | 218,955 | +0.02(+0.64%) |
Aug 06, 2015 | 3.340 | 3.378 | 3.315 | 3.323 | 337,979 | -0.03(-0.76%) |
Aug 05, 2015 | 3.387 | 3.395 | 3.345 | 3.349 | 309,326 | +0.00(+0.00%) |
Aug 04, 2015 | 3.408 | 3.408 | 3.332 | 3.349 | 320,860 | +0.03(+0.77%) |
Aug 03, 2015 | 3.391 | 3.391 | 3.302 | 3.323 | 538,206 | -0.07(-2.00%) |
Jul 31, 2015 | 3.378 | 3.395 | 3.361 | 3.391 | 257,997 | +0.03(+0.76%) |
Jul 30, 2015 | 3.340 | 3.378 | 3.311 | 3.366 | 251,970 | +0.05(+1.40%) |
Jul 29, 2015 | 3.289 | 3.345 | 3.256 | 3.319 | 470,335 | +0.06(+1.82%) |
Jul 28, 2015 | 3.306 | 3.306 | 3.256 | 3.260 | 437,775 | -0.02(-0.52%) |
Jul 27, 2015 | 3.370 | 3.370 | 3.272 | 3.277 | 525,064 | -0.09(-2.77%) |
Jul 24, 2015 | 3.459 | 3.469 | 3.349 | 3.370 | 545,293 | -0.06(-1.85%) |
Jul 23, 2015 | 3.455 | 3.493 | 3.434 | 3.434 | 452,668 | -0.02(-0.61%) |
Jul 22, 2015 | 3.480 | 3.480 | 3.425 | 3.455 | 447,049 | -0.02(-0.46%) |
Jul 21, 2015 | 3.471 | 3.471 | 3.437 | 3.471 | 469,357 | +0.00(+0.00%) |
Jul 20, 2015 | 3.466 | 3.471 | 3.429 | 3.471 | 619,132 | +0.01(+0.24%) |
Jul 17, 2015 | 3.433 | 3.466 | 3.420 | 3.462 | 646,785 | +0.04(+1.23%) |
Jul 16, 2015 | 3.420 | 3.429 | 3.403 | 3.420 | 426,496 | -0.00(-0.12%) |
Jul 15, 2015 | 3.433 | 3.433 | 3.399 | 3.424 | 370,045 | -0.01(-0.24%) |
Jul 14, 2015 | 3.399 | 3.441 | 3.391 | 3.433 | 642,073 | +0.04(+1.24%) |
Jul 13, 2015 | 3.395 | 3.408 | 3.382 | 3.391 | 617,169 | +0.01(+0.37%) |
Jul 10, 2015 | 3.399 | 3.403 | 3.374 | 3.378 | 425,502 | +0.00(+0.12%) |
Jul 09, 2015 | 3.382 | 3.403 | 3.370 | 3.374 | 297,487 | +0.00(+0.12%) |
Jul 08, 2015 | 3.403 | 3.408 | 3.365 | 3.370 | 533,833 | -0.04(-1.11%) |
Jul 07, 2015 | 3.395 | 3.408 | 3.361 | 3.408 | 744,333 | +0.01(+0.37%) |
Jul 06, 2015 | 3.336 | 3.408 | 3.336 | 3.395 | 822,979 | +0.04(+1.13%) |
Jul 02, 2015 | 3.349 | 3.357 | 3.357 | 3.357 | 442,137 | +0.01(+0.38%) |
Jul 01, 2015 | 3.365 | 3.365 | 3.336 | 3.344 | 599,657 | +0.00(+0.00%) |
Jun 30, 2015 | 3.340 | 3.408 | 3.328 | 3.344 | 1,523,574 | +0.01(+0.25%) |
Jun 29, 2015 | 3.273 | 3.344 | 3.260 | 3.336 | 1,458,105 | +0.08(+2.59%) |
Jun 26, 2015 | 3.252 | 3.269 | 3.243 | 3.252 | 331,334 | -0.01(-0.39%) |
Jun 25, 2015 | 3.311 | 3.311 | 3.256 | 3.265 | 459,751 | +0.01(+0.26%) |
Jun 24, 2015 | 3.265 | 3.265 | 3.243 | 3.256 | 197,488 | +0.00(+0.13%) |
Jun 23, 2015 | 3.281 | 3.302 | 3.243 | 3.252 | 342,119 | -0.02(-0.64%) |
Jun 22, 2015 | 3.273 | 3.307 | 3.273 | 3.273 | 348,672 | +0.03(+0.91%) |
Jun 19, 2015 | 3.222 | 3.252 | 3.189 | 3.243 | 553,741 | +0.06(+1.85%) |
Jun 18, 2015 | 3.281 | 3.302 | 3.168 | 3.185 | 653,883 | -0.08(-2.57%) |
Jun 17, 2015 | 3.281 | 3.319 | 3.265 | 3.269 | 522,154 | -0.02(-0.73%) |
Jun 16, 2015 | 3.276 | 3.297 | 3.255 | 3.293 | 557,046 | -0.00(-0.13%) |
Jun 15, 2015 | 3.251 | 3.318 | 3.243 | 3.297 | 791,903 | +0.04(+1.28%) |
Jun 12, 2015 | 3.243 | 3.255 | 3.235 | 3.255 | 187,796 | +0.02(+0.52%) |
Jun 11, 2015 | 3.247 | 3.255 | 3.230 | 3.239 | 218,192 | -0.00(-0.13%) |
Jun 10, 2015 | 3.255 | 3.260 | 3.234 | 3.243 | 289,918 | -0.00(-0.13%) |
Jun 09, 2015 | 3.243 | 3.255 | 3.230 | 3.247 | 273,668 | -0.01(-0.26%) |
Jun 08, 2015 | 3.247 | 3.255 | 3.222 | 3.255 | 246,839 | +0.01(+0.39%) |
Jun 05, 2015 | 3.209 | 3.247 | 3.193 | 3.243 | 336,879 | +0.02(+0.52%) |
Jun 04, 2015 | 3.176 | 3.239 | 3.176 | 3.226 | 535,843 | +0.03(+0.91%) |
Jun 03, 2015 | 3.180 | 3.197 | 3.180 | 3.197 | 252,492 | +0.02(+0.52%) |
Jun 02, 2015 | 3.172 | 3.184 | 3.172 | 3.180 | 223,013 | -0.00(-0.13%) |