Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.087 | 4.087 | 4.070 | 4.073 | 11,653 | -0.01(-0.34%) |
Aug 28, 2015 | 4.110 | 4.110 | 4.064 | 4.087 | 20,804 | +0.00(+0.00%) |
Aug 27, 2015 | 4.087 | 4.091 | 4.068 | 4.087 | 27,659 | +0.00(+0.11%) |
Aug 26, 2015 | 4.078 | 4.133 | 4.041 | 4.082 | 36,845 | +0.00(+0.11%) |
Aug 25, 2015 | 4.114 | 4.119 | 4.078 | 4.078 | 20,802 | +0.00(+0.00%) |
Aug 24, 2015 | 4.018 | 4.119 | 4.018 | 4.078 | 30,774 | -0.03(-0.67%) |
Aug 21, 2015 | 4.114 | 4.119 | 4.078 | 4.105 | 11,296 | -0.02(-0.56%) |
Aug 20, 2015 | 4.146 | 4.146 | 4.101 | 4.128 | 61,151 | -0.01(-0.33%) |
Aug 19, 2015 | 4.133 | 4.156 | 4.128 | 4.142 | 28,733 | -0.00(-0.11%) |
Aug 18, 2015 | 4.156 | 4.202 | 4.146 | 4.146 | 8,586 | -0.03(-0.66%) |
Aug 17, 2015 | 4.165 | 4.247 | 4.137 | 4.174 | 43,096 | +0.05(+1.11%) |
Aug 14, 2015 | 4.192 | 4.307 | 4.101 | 4.128 | 30,345 | -0.06(-1.32%) |
Aug 13, 2015 | 4.018 | 4.202 | 4.018 | 4.183 | 77,476 | +0.18(+4.59%) |
Aug 12, 2015 | 3.903 | 3.999 | 3.898 | 3.999 | 107,802 | +0.11(+2.83%) |
Aug 11, 2015 | 3.857 | 3.903 | 3.843 | 3.889 | 144,436 | +0.04(+0.95%) |
Aug 10, 2015 | 3.827 | 3.857 | 3.827 | 3.853 | 95,491 | +0.00(+0.00%) |
Aug 07, 2015 | 3.857 | 3.857 | 3.830 | 3.853 | 127,881 | +0.02(+0.60%) |
Aug 06, 2015 | 3.834 | 3.857 | 3.811 | 3.830 | 24,047 | -0.00(-0.12%) |
Aug 05, 2015 | 3.857 | 3.857 | 3.827 | 3.834 | 80,360 | +0.00(+0.12%) |
Aug 04, 2015 | 3.853 | 3.857 | 3.811 | 3.830 | 40,487 | -0.02(-0.48%) |
Aug 03, 2015 | 3.853 | 3.853 | 3.831 | 3.848 | 3,412 | +0.01(+0.36%) |
Jul 31, 2015 | 3.779 | 3.853 | 3.779 | 3.834 | 25,303 | +0.06(+1.46%) |
Jul 30, 2015 | 3.774 | 3.779 | 3.770 | 3.779 | 2,550 | +0.01(+0.24%) |
Jul 29, 2015 | 3.774 | 3.779 | 3.756 | 3.770 | 46,754 | +0.02(+0.49%) |
Jul 28, 2015 | 3.752 | 3.765 | 3.752 | 3.752 | 11,971 | +0.02(+0.49%) |
Jul 27, 2015 | 3.738 | 3.762 | 3.729 | 3.733 | 57,941 | -0.00(-0.12%) |
Jul 24, 2015 | 3.719 | 3.742 | 3.719 | 3.738 | 6,870 | +0.03(+0.74%) |
Jul 23, 2015 | 3.719 | 3.719 | 3.710 | 3.710 | 11,664 | +0.00(+0.00%) |
Jul 22, 2015 | 3.724 | 3.724 | 3.632 | 3.710 | 99,916 | +0.01(+0.25%) |
Jul 21, 2015 | 3.742 | 3.765 | 3.476 | 3.701 | 25,358 | -0.01(-0.25%) |
Jul 20, 2015 | 3.742 | 3.742 | 3.614 | 3.710 | 17,265 | -0.00(-0.12%) |
Jul 17, 2015 | 3.765 | 3.765 | 3.669 | 3.715 | 40,369 | -0.03(-0.86%) |
Jul 16, 2015 | 3.765 | 3.765 | 3.696 | 3.747 | 12,996 | -0.01(-0.37%) |
Jul 15, 2015 | 3.765 | 3.765 | 3.742 | 3.761 | 2,005 | +0.01(+0.37%) |
Jul 14, 2015 | 3.774 | 3.774 | 3.742 | 3.747 | 11,520 | -0.03(-0.73%) |
Jul 13, 2015 | 3.774 | 3.774 | 3.742 | 3.774 | 11,148 | +0.03(+0.86%) |
Jul 10, 2015 | 3.706 | 3.774 | 3.706 | 3.742 | 9,185 | +0.01(+0.37%) |
Jul 09, 2015 | 3.756 | 3.756 | 3.719 | 3.729 | 19,706 | +0.03(+0.74%) |
Jul 08, 2015 | 3.729 | 3.729 | 3.628 | 3.701 | 37,758 | -0.03(-0.74%) |
Jul 07, 2015 | 3.802 | 3.802 | 3.696 | 3.729 | 19,451 | -0.04(-1.10%) |
Jul 06, 2015 | 3.853 | 3.853 | 3.765 | 3.770 | 81,479 | -0.08(-2.14%) |
Jul 02, 2015 | 3.848 | 3.853 | 3.853 | 3.853 | 4,355 | +0.03(+0.72%) |
Jul 01, 2015 | 3.848 | 3.848 | 3.811 | 3.825 | 9,264 | -0.02(-0.60%) |
Jun 30, 2015 | 3.843 | 3.857 | 3.839 | 3.848 | 37,185 | +0.01(+0.18%) |
Jun 29, 2015 | 3.848 | 3.848 | 3.790 | 3.841 | 7,164 | +0.01(+0.18%) |
Jun 26, 2015 | 3.751 | 3.848 | 3.751 | 3.834 | 32,265 | +0.11(+3.09%) |
Jun 25, 2015 | 3.756 | 3.756 | 3.696 | 3.719 | 11,354 | -0.04(-0.98%) |
Jun 24, 2015 | 3.765 | 3.765 | 3.701 | 3.756 | 13,591 | -0.03(-0.85%) |
Jun 23, 2015 | 3.843 | 3.843 | 3.742 | 3.788 | 6,165 | +0.01(+0.36%) |
Jun 22, 2015 | 3.846 | 3.853 | 3.752 | 3.774 | 14,882 | -0.06(-1.56%) |
Jun 19, 2015 | 3.747 | 3.834 | 3.733 | 3.834 | 23,715 | +0.10(+2.71%) |
Jun 18, 2015 | 3.747 | 3.747 | 3.696 | 3.733 | 9,366 | -0.00(-0.12%) |
Jun 17, 2015 | 3.710 | 3.747 | 3.710 | 3.738 | 10,250 | +0.04(+0.99%) |
Jun 16, 2015 | 3.756 | 3.756 | 3.701 | 3.701 | 9,675 | -0.04(-1.10%) |
Jun 15, 2015 | 3.752 | 3.774 | 3.724 | 3.742 | 8,704 | -0.03(-0.73%) |
Jun 12, 2015 | 3.788 | 3.788 | 3.756 | 3.770 | 3,329 | +0.00(+0.12%) |
Jun 11, 2015 | 3.788 | 3.802 | 3.765 | 3.765 | 29,554 | -0.01(-0.36%) |
Jun 10, 2015 | 3.779 | 3.793 | 3.749 | 3.779 | 14,227 | -0.03(-0.72%) |
Jun 09, 2015 | 3.811 | 3.811 | 3.774 | 3.807 | 6,714 | +0.00(+0.00%) |
Jun 08, 2015 | 3.811 | 3.853 | 3.756 | 3.807 | 14,046 | -0.03(-0.72%) |
Jun 05, 2015 | 3.853 | 3.853 | 3.820 | 3.834 | 13,136 | +0.01(+0.36%) |
Jun 04, 2015 | 3.825 | 3.825 | 3.797 | 3.820 | 2,221 | -0.00(-0.00%) |
Jun 03, 2015 | 3.784 | 3.825 | 3.784 | 3.820 | 2,517 | +0.02(+0.61%) |
Jun 02, 2015 | 3.816 | 3.816 | 3.774 | 3.797 | 4,621 | -0.01(-0.36%) |