Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.520 | 3.650 | 3.420 | 3.650 | 67,181 | +0.05(+1.39%) |
Aug 28, 2015 | 3.660 | 3.660 | 3.500 | 3.600 | 32,251 | +0.01(+0.28%) |
Aug 27, 2015 | 3.800 | 3.800 | 3.460 | 3.590 | 129,461 | +0.14(+4.06%) |
Aug 26, 2015 | 3.230 | 3.590 | 3.230 | 3.450 | 193,892 | +0.15(+4.55%) |
Aug 25, 2015 | 3.180 | 3.350 | 3.170 | 3.300 | 108,023 | +0.26(+8.55%) |
Aug 24, 2015 | 2.760 | 3.100 | 2.760 | 3.040 | 72,622 | -0.05(-1.62%) |
Aug 21, 2015 | 3.400 | 3.450 | 2.990 | 3.090 | 205,978 | -0.36(-10.43%) |
Aug 20, 2015 | 3.500 | 3.501 | 3.450 | 3.450 | 46,835 | -0.05(-1.43%) |
Aug 19, 2015 | 3.520 | 3.570 | 3.500 | 3.500 | 19,084 | -0.04(-1.13%) |
Aug 18, 2015 | 3.520 | 3.611 | 3.520 | 3.540 | 7,889 | -0.11(-3.01%) |
Aug 17, 2015 | 3.600 | 3.661 | 3.500 | 3.650 | 38,599 | -0.06(-1.62%) |
Aug 14, 2015 | 3.750 | 3.800 | 3.660 | 3.710 | 15,824 | -0.01(-0.27%) |
Aug 13, 2015 | 3.714 | 3.750 | 3.580 | 3.720 | 22,936 | +0.03(+0.81%) |
Aug 12, 2015 | 3.500 | 3.800 | 3.500 | 3.690 | 189,855 | +0.24(+6.96%) |
Aug 11, 2015 | 3.464 | 3.480 | 3.450 | 3.450 | 69,668 | -0.04(-1.15%) |
Aug 10, 2015 | 3.550 | 3.571 | 3.450 | 3.490 | 27,270 | -0.07(-1.97%) |
Aug 07, 2015 | 3.749 | 3.749 | 3.520 | 3.560 | 26,056 | -0.09(-2.47%) |
Aug 06, 2015 | 3.720 | 3.800 | 3.580 | 3.650 | 78,469 | -0.07(-1.88%) |
Aug 05, 2015 | 3.668 | 3.770 | 3.590 | 3.720 | 55,140 | +0.20(+5.68%) |
Aug 04, 2015 | 3.640 | 3.770 | 3.520 | 3.520 | 42,059 | -0.10(-2.76%) |
Aug 03, 2015 | 3.780 | 3.780 | 3.560 | 3.620 | 36,296 | -0.12(-3.21%) |
Jul 31, 2015 | 3.650 | 3.760 | 3.640 | 3.740 | 74,542 | +0.09(+2.47%) |
Jul 30, 2015 | 3.580 | 3.650 | 3.570 | 3.650 | 16,309 | +0.07(+1.96%) |
Jul 29, 2015 | 3.600 | 3.721 | 3.542 | 3.580 | 16,455 | +0.03(+0.85%) |
Jul 28, 2015 | 3.720 | 3.790 | 3.500 | 3.550 | 105,961 | -0.15(-4.05%) |
Jul 27, 2015 | 3.800 | 3.800 | 3.680 | 3.700 | 127,106 | -0.10(-2.63%) |
Jul 24, 2015 | 3.800 | 3.880 | 3.710 | 3.800 | 155,351 | +0.01(+0.26%) |
Jul 23, 2015 | 3.650 | 3.830 | 3.620 | 3.790 | 152,194 | +0.16(+4.41%) |
Jul 22, 2015 | 3.510 | 3.679 | 3.500 | 3.630 | 63,879 | +0.09(+2.54%) |
Jul 21, 2015 | 3.520 | 3.700 | 3.450 | 3.540 | 299,504 | +0.05(+1.43%) |
Jul 20, 2015 | 3.520 | 3.520 | 3.460 | 3.490 | 20,940 | -0.01(-0.29%) |
Jul 17, 2015 | 3.470 | 3.520 | 3.470 | 3.500 | 17,667 | +0.03(+0.86%) |
Jul 16, 2015 | 3.490 | 3.540 | 3.460 | 3.470 | 31,359 | +0.04(+1.17%) |
Jul 15, 2015 | 3.450 | 3.490 | 3.390 | 3.430 | 55,851 | -0.04(-1.15%) |
Jul 14, 2015 | 3.500 | 3.520 | 3.450 | 3.470 | 59,823 | +0.04(+1.17%) |
Jul 13, 2015 | 3.500 | 3.500 | 3.430 | 3.430 | 47,067 | -0.05(-1.44%) |
Jul 10, 2015 | 3.479 | 3.480 | 3.400 | 3.480 | 23,575 | +0.08(+2.35%) |
Jul 09, 2015 | 3.460 | 3.480 | 3.320 | 3.400 | 33,456 | +0.05(+1.49%) |
Jul 08, 2015 | 3.240 | 3.520 | 3.240 | 3.350 | 72,881 | -0.04(-1.18%) |
Jul 07, 2015 | 3.380 | 3.500 | 3.280 | 3.390 | 81,858 | +0.02(+0.59%) |
Jul 06, 2015 | 3.260 | 3.400 | 3.260 | 3.370 | 37,747 | +0.11(+3.37%) |
Jul 02, 2015 | 3.400 | 3.260 | 3.260 | 3.260 | 20,800 | +0.00(+0.00%) |
Jul 01, 2015 | 3.260 | 3.396 | 3.230 | 3.260 | 32,828 | +0.01(+0.31%) |
Jun 30, 2015 | 3.393 | 3.406 | 3.190 | 3.250 | 39,941 | +0.03(+0.93%) |
Jun 29, 2015 | 3.270 | 3.348 | 3.200 | 3.220 | 43,028 | -0.15(-4.45%) |
Jun 26, 2015 | 3.557 | 3.560 | 3.020 | 3.370 | 60,481 | -0.14(-3.99%) |
Jun 25, 2015 | 3.493 | 3.520 | 3.470 | 3.510 | 24,880 | +0.03(+0.86%) |
Jun 24, 2015 | 3.520 | 3.566 | 3.450 | 3.480 | 25,587 | -0.01(-0.29%) |
Jun 23, 2015 | 3.520 | 3.550 | 3.400 | 3.490 | 18,847 | +0.01(+0.29%) |
Jun 22, 2015 | 3.550 | 3.639 | 3.410 | 3.480 | 83,959 | -0.01(-0.29%) |
Jun 19, 2015 | 3.467 | 3.490 | 3.370 | 3.490 | 50,485 | +0.09(+2.65%) |
Jun 18, 2015 | 3.410 | 3.500 | 3.350 | 3.400 | 98,277 | +0.02(+0.59%) |
Jun 17, 2015 | 3.320 | 3.447 | 3.320 | 3.380 | 38,289 | +0.03(+0.90%) |
Jun 16, 2015 | 3.310 | 3.450 | 3.310 | 3.350 | 35,877 | +0.03(+0.90%) |
Jun 15, 2015 | 3.438 | 3.438 | 3.310 | 3.320 | 45,487 | -0.05(-1.48%) |
Jun 12, 2015 | 3.473 | 3.480 | 3.350 | 3.370 | 43,954 | -0.08(-2.32%) |
Jun 11, 2015 | 3.500 | 3.500 | 3.340 | 3.450 | 32,933 | -0.05(-1.43%) |
Jun 10, 2015 | 3.594 | 3.594 | 3.500 | 3.500 | 39,747 | -0.01(-0.28%) |
Jun 09, 2015 | 3.550 | 3.550 | 3.450 | 3.510 | 51,605 | +0.01(+0.29%) |
Jun 08, 2015 | 3.570 | 3.570 | 3.420 | 3.500 | 57,414 | -0.04(-1.17%) |
Jun 05, 2015 | 3.390 | 3.660 | 3.360 | 3.541 | 50,290 | +0.15(+4.46%) |
Jun 04, 2015 | 3.500 | 3.560 | 3.370 | 3.390 | 86,434 | -0.17(-4.78%) |
Jun 03, 2015 | 3.590 | 3.690 | 3.500 | 3.560 | 179,241 | +0.04(+1.14%) |
Jun 02, 2015 | 3.520 | 3.630 | 3.450 | 3.520 | 210,855 | +0.11(+3.23%) |