Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.490 | 3.500 | 3.470 | 3.480 | 7,478 | +0.00(+0.00%) |
Aug 28, 2015 | 3.330 | 3.478 | 3.310 | 3.480 | 33,368 | +0.09(+2.65%) |
Aug 27, 2015 | 3.400 | 3.440 | 3.360 | 3.390 | 1,580 | +0.05(+1.49%) |
Aug 26, 2015 | 3.340 | 3.370 | 3.230 | 3.340 | 13,500 | +0.04(+1.22%) |
Aug 25, 2015 | 3.380 | 3.380 | 3.300 | 3.300 | 11,350 | +0.06(+2.01%) |
Aug 24, 2015 | 3.220 | 3.290 | 3.090 | 3.235 | 72,956 | -0.33(-9.13%) |
Aug 21, 2015 | 3.570 | 3.630 | 3.550 | 3.560 | 11,920 | -0.09(-2.47%) |
Aug 20, 2015 | 3.780 | 3.780 | 3.640 | 3.650 | 11,051 | -0.17(-4.45%) |
Aug 19, 2015 | 3.880 | 3.880 | 3.790 | 3.820 | 5,271 | +0.00(+0.00%) |
Aug 18, 2015 | 4.000 | 4.040 | 3.820 | 3.820 | 24,863 | -0.08(-2.05%) |
Aug 17, 2015 | 3.840 | 3.940 | 3.840 | 3.900 | 7,100 | +0.01(+0.26%) |
Aug 14, 2015 | 3.840 | 3.900 | 3.810 | 3.890 | 15,101 | +0.05(+1.30%) |
Aug 13, 2015 | 3.850 | 3.890 | 3.830 | 3.840 | 3,486 | -0.01(-0.26%) |
Aug 12, 2015 | 3.880 | 3.880 | 3.810 | 3.850 | 7,954 | +0.00(+0.00%) |
Aug 11, 2015 | 3.890 | 3.890 | 3.830 | 3.850 | 1,865 | +0.08(+2.12%) |
Aug 10, 2015 | 3.720 | 3.780 | 3.720 | 3.770 | 4,492 | +0.06(+1.75%) |
Aug 07, 2015 | 3.730 | 3.760 | 3.705 | 3.705 | 14,205 | -0.02(-0.67%) |
Aug 06, 2015 | 3.772 | 3.772 | 3.680 | 3.730 | 6,489 | +0.03(+0.81%) |
Aug 05, 2015 | 3.720 | 3.730 | 3.700 | 3.700 | 17,605 | +0.05(+1.37%) |
Aug 04, 2015 | 3.610 | 3.720 | 3.580 | 3.650 | 77,824 | -0.14(-3.69%) |
Aug 03, 2015 | 3.810 | 3.840 | 3.780 | 3.790 | 4,416 | -0.06(-1.56%) |
Jul 31, 2015 | 3.909 | 3.909 | 3.780 | 3.850 | 10,371 | +0.06(+1.58%) |
Jul 30, 2015 | 3.870 | 3.870 | 3.790 | 3.790 | 10,303 | -0.07(-1.81%) |
Jul 29, 2015 | 3.850 | 3.880 | 3.850 | 3.860 | 2,815 | -0.03(-0.77%) |
Jul 28, 2015 | 3.890 | 3.900 | 3.850 | 3.890 | 9,061 | +0.00(+0.00%) |
Jul 27, 2015 | 3.930 | 3.930 | 3.890 | 3.890 | 13,982 | +0.06(+1.57%) |
Jul 24, 2015 | 3.880 | 3.900 | 3.830 | 3.830 | 9,080 | -0.07(-1.79%) |
Jul 23, 2015 | 3.930 | 3.960 | 3.870 | 3.900 | 9,043 | -0.10(-2.50%) |
Jul 22, 2015 | 4.010 | 4.040 | 4.000 | 4.000 | 13,350 | +0.01(+0.25%) |
Jul 21, 2015 | 4.050 | 4.080 | 3.960 | 3.990 | 9,259 | -0.02(-0.50%) |
Jul 20, 2015 | 4.000 | 4.030 | 3.980 | 4.010 | 5,660 | +0.01(+0.25%) |
Jul 17, 2015 | 4.040 | 4.040 | 3.780 | 4.000 | 17,657 | -0.03(-0.74%) |
Jul 16, 2015 | 4.030 | 4.050 | 4.030 | 4.030 | 6,013 | +0.01(+0.25%) |
Jul 15, 2015 | 4.100 | 4.120 | 4.010 | 4.020 | 55,885 | +0.02(+0.50%) |
Jul 14, 2015 | 3.980 | 4.000 | 3.951 | 4.000 | 11,004 | +0.04(+1.01%) |
Jul 13, 2015 | 3.899 | 3.980 | 3.890 | 3.960 | 27,033 | +0.11(+2.86%) |
Jul 10, 2015 | 3.790 | 3.850 | 3.790 | 3.850 | 1,035 | +0.07(+1.85%) |
Jul 09, 2015 | 3.790 | 3.830 | 3.780 | 3.780 | 4,570 | +0.03(+0.80%) |
Jul 08, 2015 | 3.750 | 3.880 | 3.690 | 3.750 | 103,642 | -0.08(-2.09%) |
Jul 07, 2015 | 3.850 | 3.910 | 3.750 | 3.830 | 60,573 | -0.05(-1.29%) |
Jul 06, 2015 | 3.830 | 3.910 | 3.830 | 3.880 | 24,700 | -0.10(-2.51%) |
Jul 02, 2015 | 3.920 | 3.980 | 3.980 | 3.980 | 1,400 | +0.06(+1.48%) |
Jul 01, 2015 | 3.880 | 4.010 | 3.880 | 3.922 | 8,820 | +0.10(+2.67%) |
Jun 30, 2015 | 3.850 | 3.910 | 3.803 | 3.820 | 4,328 | -0.03(-0.78%) |
Jun 29, 2015 | 3.850 | 3.860 | 3.750 | 3.850 | 90,118 | -0.17(-4.23%) |
Jun 26, 2015 | 4.020 | 4.020 | 4.010 | 4.020 | 4,448 | +0.00(+0.00%) |
Jun 25, 2015 | 4.130 | 4.130 | 4.020 | 4.020 | 12,504 | -0.02(-0.47%) |
Jun 24, 2015 | 4.042 | 4.042 | 3.995 | 4.039 | 16,514 | +0.07(+1.74%) |
Jun 23, 2015 | 4.010 | 4.070 | 3.970 | 3.970 | 8,536 | -0.11(-2.70%) |
Jun 22, 2015 | 3.980 | 4.110 | 3.980 | 4.080 | 12,852 | +0.17(+4.35%) |
Jun 19, 2015 | 3.940 | 3.960 | 3.910 | 3.910 | 8,801 | -0.05(-1.26%) |
Jun 18, 2015 | 4.020 | 4.030 | 3.930 | 3.960 | 34,485 | -0.11(-2.70%) |
Jun 17, 2015 | 4.140 | 4.140 | 4.050 | 4.070 | 13,385 | -0.08(-1.93%) |
Jun 16, 2015 | 4.140 | 4.170 | 4.140 | 4.150 | 1,153 | -0.03(-0.72%) |
Jun 15, 2015 | 4.210 | 4.210 | 4.160 | 4.180 | 10,042 | -0.06(-1.42%) |
Jun 12, 2015 | 4.370 | 4.370 | 4.240 | 4.240 | 3,100 | -0.13(-2.97%) |
Jun 11, 2015 | 4.315 | 4.420 | 4.311 | 4.370 | 1,700 | +0.05(+1.16%) |
Jun 09, 2015 | 4.290 | 4.320 | 4.320 | 4.320 | 2,400 | +0.10(+2.25%) |
Jun 08, 2015 | 4.260 | 4.290 | 4.201 | 4.225 | 9,688 | -0.07(-1.52%) |
Jun 05, 2015 | 4.400 | 4.410 | 4.270 | 4.290 | 22,250 | -0.12(-2.72%) |
Jun 04, 2015 | 4.310 | 4.410 | 4.300 | 4.410 | 62,587 | +0.01(+0.23%) |
Jun 03, 2015 | 4.370 | 4.460 | 4.361 | 4.400 | 15,342 | -0.01(-0.23%) |
Jun 02, 2015 | 4.440 | 4.480 | 4.410 | 4.410 | 10,112 | -0.06(-1.34%) |