Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.096 | 3.217 | 3.021 | 3.145 | 33,345 | +0.08(+2.70%) |
Aug 28, 2015 | 3.004 | 3.228 | 3.004 | 3.062 | 54,802 | +0.02(+0.82%) |
Aug 27, 2015 | 3.054 | 3.054 | 2.996 | 3.038 | 40,283 | -0.02(-0.54%) |
Aug 26, 2015 | 3.079 | 3.203 | 2.988 | 3.054 | 10,989 | +0.01(+0.27%) |
Aug 25, 2015 | 3.062 | 3.230 | 2.897 | 3.046 | 80,062 | +0.05(+1.66%) |
Aug 24, 2015 | 3.187 | 3.319 | 2.980 | 2.996 | 89,504 | -0.22(-6.70%) |
Aug 21, 2015 | 3.211 | 3.253 | 3.187 | 3.211 | 21,814 | -0.05(-1.52%) |
Aug 20, 2015 | 3.302 | 3.311 | 3.261 | 3.261 | 27,505 | -0.06(-1.75%) |
Aug 19, 2015 | 3.311 | 3.377 | 3.269 | 3.319 | 11,647 | +0.02(+0.50%) |
Aug 18, 2015 | 3.343 | 3.360 | 3.294 | 3.302 | 16,146 | -0.06(-1.70%) |
Aug 17, 2015 | 3.270 | 3.417 | 3.262 | 3.360 | 37,516 | +0.08(+2.49%) |
Aug 14, 2015 | 3.319 | 3.319 | 3.278 | 3.278 | 28,584 | -0.03(-0.99%) |
Aug 13, 2015 | 3.286 | 3.368 | 3.286 | 3.311 | 9,381 | +0.02(+0.75%) |
Aug 12, 2015 | 3.384 | 3.425 | 3.278 | 3.286 | 35,391 | -0.10(-2.90%) |
Aug 11, 2015 | 3.392 | 3.433 | 3.384 | 3.384 | 22,943 | -0.02(-0.72%) |
Aug 10, 2015 | 3.351 | 3.433 | 3.351 | 3.409 | 11,839 | +0.00(+0.00%) |
Aug 07, 2015 | 3.466 | 3.466 | 3.351 | 3.409 | 19,205 | -0.01(-0.24%) |
Aug 06, 2015 | 3.519 | 3.519 | 3.360 | 3.417 | 19,534 | -0.08(-2.34%) |
Aug 05, 2015 | 3.572 | 3.572 | 3.392 | 3.499 | 22,614 | -0.01(-0.23%) |
Aug 04, 2015 | 3.539 | 3.539 | 3.474 | 3.507 | 12,223 | -0.02(-0.46%) |
Aug 03, 2015 | 3.580 | 3.597 | 3.458 | 3.523 | 35,606 | -0.05(-1.37%) |
Jul 31, 2015 | 3.433 | 3.572 | 3.409 | 3.572 | 12,938 | +0.14(+4.05%) |
Jul 30, 2015 | 3.441 | 3.458 | 3.351 | 3.433 | 18,239 | +0.00(+0.00%) |
Jul 29, 2015 | 3.415 | 3.466 | 3.368 | 3.433 | 22,312 | +0.05(+1.45%) |
Jul 28, 2015 | 3.384 | 3.420 | 3.327 | 3.384 | 29,322 | +0.06(+1.72%) |
Jul 27, 2015 | 3.335 | 3.368 | 3.278 | 3.327 | 43,659 | -0.05(-1.45%) |
Jul 24, 2015 | 3.482 | 3.499 | 3.347 | 3.376 | 23,462 | -0.05(-1.43%) |
Jul 23, 2015 | 3.482 | 3.523 | 3.425 | 3.425 | 41,582 | -0.01(-0.24%) |
Jul 22, 2015 | 3.466 | 3.474 | 3.417 | 3.433 | 42,935 | -0.07(-2.10%) |
Jul 21, 2015 | 3.466 | 3.531 | 3.433 | 3.507 | 14,360 | +0.02(+0.47%) |
Jul 20, 2015 | 3.556 | 3.556 | 3.441 | 3.490 | 75,943 | -0.08(-2.29%) |
Jul 17, 2015 | 3.523 | 3.580 | 3.515 | 3.572 | 29,161 | +0.07(+1.86%) |
Jul 16, 2015 | 3.539 | 3.539 | 3.499 | 3.507 | 9,408 | +0.02(+0.47%) |
Jul 15, 2015 | 3.433 | 3.507 | 3.417 | 3.490 | 46,603 | +0.06(+1.67%) |
Jul 14, 2015 | 3.401 | 3.433 | 3.376 | 3.433 | 33,241 | +0.06(+1.69%) |
Jul 13, 2015 | 3.368 | 3.532 | 3.319 | 3.376 | 18,111 | +0.06(+1.72%) |
Jul 10, 2015 | 3.302 | 3.335 | 3.270 | 3.319 | 26,520 | +0.07(+2.27%) |
Jul 09, 2015 | 3.368 | 3.368 | 3.229 | 3.245 | 58,153 | -0.11(-3.41%) |
Jul 08, 2015 | 3.343 | 3.343 | 3.294 | 3.360 | 61,614 | -0.08(-2.38%) |
Jul 07, 2015 | 3.515 | 3.548 | 3.417 | 3.441 | 112,270 | -0.09(-2.55%) |
Jul 06, 2015 | 3.580 | 3.589 | 3.499 | 3.531 | 19,716 | -0.05(-1.37%) |
Jul 02, 2015 | 3.597 | 3.580 | 3.580 | 3.580 | 16,637 | +0.02(+0.46%) |
Jul 01, 2015 | 3.580 | 3.580 | 3.537 | 3.564 | 19,018 | +0.02(+0.46%) |
Jun 30, 2015 | 3.508 | 3.580 | 3.499 | 3.548 | 27,052 | +0.05(+1.40%) |
Jun 29, 2015 | 3.531 | 3.580 | 3.441 | 3.499 | 17,453 | -0.10(-2.73%) |
Jun 26, 2015 | 3.654 | 3.678 | 3.556 | 3.597 | 93,212 | -0.06(-1.57%) |
Jun 25, 2015 | 3.597 | 3.752 | 3.545 | 3.654 | 222,591 | +0.16(+4.68%) |
Jun 24, 2015 | 3.302 | 3.490 | 3.295 | 3.490 | 103,674 | +0.32(+10.05%) |
Jun 23, 2015 | 3.163 | 3.180 | 3.082 | 3.172 | 34,484 | +0.07(+2.37%) |
Jun 22, 2015 | 3.123 | 3.229 | 3.065 | 3.098 | 44,129 | +0.02(+0.80%) |
Jun 19, 2015 | 3.147 | 3.204 | 3.025 | 3.074 | 325,393 | -0.07(-2.08%) |
Jun 18, 2015 | 3.180 | 3.237 | 3.049 | 3.139 | 31,622 | -0.03(-1.03%) |
Jun 17, 2015 | 3.169 | 3.188 | 3.131 | 3.172 | 10,928 | +0.02(+0.78%) |
Jun 16, 2015 | 3.074 | 3.147 | 3.049 | 3.147 | 25,451 | +0.11(+3.49%) |
Jun 15, 2015 | 3.049 | 3.090 | 3.008 | 3.041 | 31,938 | -0.05(-1.59%) |
Jun 12, 2015 | 3.155 | 3.155 | 3.082 | 3.090 | 8,104 | -0.07(-2.33%) |
Jun 11, 2015 | 3.074 | 3.188 | 3.074 | 3.163 | 31,429 | +0.07(+2.11%) |
Jun 10, 2015 | 3.351 | 3.351 | 3.098 | 3.098 | 15,642 | +0.03(+1.07%) |
Jun 09, 2015 | 3.131 | 3.131 | 3.065 | 3.065 | 17,844 | -0.04(-1.32%) |
Jun 08, 2015 | 3.123 | 3.278 | 3.082 | 3.106 | 36,071 | -0.02(-0.52%) |
Jun 05, 2015 | 3.196 | 3.196 | 3.106 | 3.123 | 29,115 | +0.00(+0.00%) |
Jun 04, 2015 | 3.155 | 3.188 | 3.114 | 3.123 | 40,053 | -0.06(-1.80%) |
Jun 03, 2015 | 3.204 | 3.262 | 3.180 | 3.180 | 49,050 | -0.03(-1.02%) |
Jun 02, 2015 | 3.311 | 3.311 | 3.213 | 3.213 | 82,204 | -0.08(-2.56%) |