Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.200 | 3.240 | 3.175 | 3.190 | 4,606 | +0.01(+0.31%) |
Aug 28, 2015 | 3.163 | 3.270 | 3.163 | 3.180 | 10,624 | +0.01(+0.32%) |
Aug 27, 2015 | 3.080 | 3.220 | 3.060 | 3.170 | 24,351 | +0.11(+3.59%) |
Aug 26, 2015 | 3.120 | 3.120 | 3.023 | 3.060 | 19,205 | -0.08(-2.55%) |
Aug 25, 2015 | 3.060 | 3.150 | 2.970 | 3.140 | 65,664 | +0.04(+1.29%) |
Aug 24, 2015 | 2.950 | 3.140 | 2.950 | 3.100 | 20,844 | -0.04(-1.27%) |
Aug 21, 2015 | 3.180 | 3.200 | 3.120 | 3.140 | 27,287 | -0.03(-0.95%) |
Aug 20, 2015 | 3.230 | 3.350 | 3.120 | 3.170 | 15,031 | -0.06(-1.86%) |
Aug 19, 2015 | 3.280 | 3.310 | 3.230 | 3.230 | 6,333 | -0.08(-2.42%) |
Aug 18, 2015 | 3.090 | 3.350 | 3.080 | 3.310 | 12,134 | +0.05(+1.53%) |
Aug 17, 2015 | 3.210 | 3.300 | 3.200 | 3.260 | 4,161 | +0.06(+1.87%) |
Aug 14, 2015 | 2.920 | 3.260 | 2.920 | 3.200 | 11,914 | -0.06(-1.84%) |
Aug 13, 2015 | 3.230 | 3.290 | 2.860 | 3.260 | 19,472 | +0.04(+1.24%) |
Aug 12, 2015 | 3.270 | 3.270 | 3.120 | 3.220 | 36,079 | -0.08(-2.42%) |
Aug 11, 2015 | 3.260 | 3.340 | 3.260 | 3.300 | 9,587 | -0.01(-0.30%) |
Aug 10, 2015 | 3.340 | 3.360 | 3.220 | 3.310 | 12,546 | -0.02(-0.60%) |
Aug 07, 2015 | 3.250 | 3.360 | 3.180 | 3.330 | 25,119 | +0.07(+2.15%) |
Aug 06, 2015 | 3.340 | 3.340 | 3.200 | 3.260 | 75,006 | -0.05(-1.51%) |
Aug 05, 2015 | 3.332 | 3.370 | 3.260 | 3.310 | 15,518 | +0.00(+0.00%) |
Aug 04, 2015 | 3.210 | 3.370 | 3.110 | 3.310 | 55,158 | -0.01(-0.30%) |
Aug 03, 2015 | 3.280 | 3.330 | 3.010 | 3.320 | 52,128 | +0.00(+0.00%) |
Jul 31, 2015 | 3.370 | 3.370 | 3.300 | 3.320 | 10,600 | -0.06(-1.78%) |
Jul 30, 2015 | 3.290 | 3.420 | 3.260 | 3.380 | 11,838 | +0.02(+0.60%) |
Jul 29, 2015 | 3.250 | 3.370 | 3.160 | 3.360 | 58,255 | +0.08(+2.44%) |
Jul 28, 2015 | 3.300 | 3.350 | 3.250 | 3.280 | 115,268 | -0.03(-0.91%) |
Jul 27, 2015 | 3.300 | 3.320 | 3.270 | 3.310 | 83,919 | -0.07(-2.07%) |
Jul 24, 2015 | 3.530 | 3.760 | 2.820 | 3.380 | 188,750 | -0.49(-12.66%) |
Jul 23, 2015 | 3.770 | 3.900 | 3.770 | 3.870 | 12,220 | +0.02(+0.52%) |
Jul 22, 2015 | 3.826 | 3.880 | 3.750 | 3.850 | 17,497 | -0.06(-1.53%) |
Jul 21, 2015 | 3.850 | 3.920 | 3.800 | 3.910 | 76,911 | +0.01(+0.26%) |
Jul 20, 2015 | 3.850 | 3.930 | 3.850 | 3.900 | 28,178 | -0.02(-0.51%) |
Jul 17, 2015 | 4.040 | 4.040 | 3.920 | 3.920 | 4,439 | -0.07(-1.75%) |
Jul 16, 2015 | 3.940 | 4.000 | 3.930 | 3.990 | 5,805 | +0.01(+0.25%) |
Jul 15, 2015 | 3.980 | 4.000 | 3.950 | 3.980 | 8,018 | -0.01(-0.25%) |
Jul 14, 2015 | 4.040 | 4.090 | 3.950 | 3.990 | 18,097 | -0.04(-0.99%) |
Jul 13, 2015 | 4.000 | 4.030 | 3.905 | 4.030 | 9,754 | +0.03(+0.75%) |
Jul 10, 2015 | 3.900 | 4.000 | 3.900 | 4.000 | 3,413 | +0.07(+1.78%) |
Jul 09, 2015 | 4.000 | 4.000 | 3.930 | 3.930 | 1,889 | -0.04(-1.01%) |
Jul 08, 2015 | 4.010 | 4.010 | 3.900 | 3.970 | 21,742 | -0.01(-0.25%) |
Jul 07, 2015 | 3.990 | 4.010 | 3.900 | 3.980 | 42,790 | -0.01(-0.25%) |
Jul 06, 2015 | 4.020 | 4.020 | 3.990 | 3.990 | 6,068 | -0.02(-0.50%) |
Jul 02, 2015 | 4.080 | 4.010 | 4.010 | 4.010 | 11,900 | -0.10(-2.43%) |
Jul 01, 2015 | 4.040 | 4.170 | 4.040 | 4.110 | 16,732 | +0.08(+1.99%) |
Jun 30, 2015 | 4.020 | 4.040 | 3.922 | 4.030 | 12,704 | +0.05(+1.26%) |
Jun 29, 2015 | 4.040 | 4.040 | 3.960 | 3.980 | 31,104 | -0.13(-3.16%) |
Jun 26, 2015 | 3.970 | 4.110 | 3.920 | 4.110 | 15,813 | +0.16(+4.05%) |
Jun 25, 2015 | 3.910 | 4.000 | 3.910 | 3.950 | 12,240 | +0.02(+0.51%) |
Jun 24, 2015 | 3.940 | 3.990 | 3.890 | 3.930 | 20,315 | -0.05(-1.26%) |
Jun 23, 2015 | 4.030 | 4.100 | 3.830 | 3.980 | 20,140 | -0.10(-2.45%) |
Jun 22, 2015 | 4.050 | 4.080 | 4.040 | 4.080 | 6,619 | -0.00(-0.00%) |
Jun 19, 2015 | 4.120 | 4.150 | 4.010 | 4.080 | 12,394 | +0.06(+1.49%) |
Jun 18, 2015 | 4.100 | 4.150 | 4.010 | 4.020 | 15,996 | -0.08(-1.95%) |
Jun 17, 2015 | 4.150 | 4.150 | 4.100 | 4.100 | 1,917 | -0.05(-1.20%) |
Jun 16, 2015 | 4.140 | 4.150 | 4.100 | 4.150 | 7,642 | +0.01(+0.24%) |
Jun 15, 2015 | 4.100 | 4.150 | 4.100 | 4.140 | 6,884 | +0.03(+0.73%) |
Jun 12, 2015 | 4.220 | 4.220 | 4.100 | 4.110 | 7,863 | -0.15(-3.52%) |
Jun 11, 2015 | 4.180 | 4.340 | 4.180 | 4.260 | 11,921 | +0.03(+0.71%) |
Jun 10, 2015 | 4.290 | 4.370 | 4.220 | 4.230 | 9,293 | -0.13(-2.98%) |
Jun 09, 2015 | 4.380 | 4.390 | 4.262 | 4.360 | 3,388 | +0.02(+0.46%) |
Jun 08, 2015 | 4.300 | 4.390 | 4.240 | 4.340 | 19,409 | +0.10(+2.36%) |
Jun 05, 2015 | 4.320 | 4.340 | 4.200 | 4.240 | 14,237 | -0.05(-1.17%) |
Jun 04, 2015 | 4.300 | 4.400 | 4.250 | 4.290 | 18,203 | +0.00(+0.00%) |
Jun 03, 2015 | 4.230 | 4.300 | 4.230 | 4.290 | 16,995 | +0.08(+1.90%) |
Jun 02, 2015 | 4.180 | 4.280 | 4.170 | 4.210 | 8,843 | +0.01(+0.24%) |