Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.700 | 3.710 | 3.680 | 3.680 | 600 | +0.07(+1.98%) |
Aug 28, 2015 | 3.560 | 3.608 | 3.560 | 3.608 | 3,929 | +0.05(+1.36%) |
Aug 27, 2015 | 3.460 | 3.560 | 3.460 | 3.560 | 4,720 | +0.00(+0.11%) |
Aug 26, 2015 | 3.556 | 3.556 | 3.556 | 3.556 | 400 | +0.01(+0.17%) |
Aug 25, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | -0.01(-0.20%) |
Aug 24, 2015 | 3.550 | 3.560 | 3.490 | 3.557 | 6,412 | +0.01(+0.20%) |
Aug 21, 2015 | 3.530 | 3.560 | 3.530 | 3.550 | 320 | +0.00(+0.11%) |
Aug 20, 2015 | 3.540 | 3.550 | 3.510 | 3.546 | 3,599 | -0.00(-0.11%) |
Aug 19, 2015 | 3.530 | 3.550 | 3.360 | 3.550 | 2,839 | -0.01(-0.28%) |
Aug 14, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 600 | +0.00(+0.00%) |
Aug 13, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 802 | -0.06(-1.79%) |
Aug 12, 2015 | 3.330 | 3.650 | 3.290 | 3.625 | 40,488 | +0.21(+6.30%) |
Aug 11, 2015 | 3.500 | 3.580 | 3.370 | 3.410 | 18,888 | +0.02(+0.59%) |
Aug 07, 2015 | 3.310 | 3.390 | 3.390 | 3.390 | 4,200 | -0.03(-0.88%) |
Aug 06, 2015 | 3.500 | 3.520 | 3.280 | 3.420 | 7,700 | -0.10(-2.76%) |
Aug 05, 2015 | 3.420 | 3.518 | 3.350 | 3.517 | 2,314 | +0.07(+1.94%) |
Aug 04, 2015 | 3.470 | 3.480 | 3.390 | 3.450 | 6,400 | +0.03(+0.88%) |
Jul 30, 2015 | 3.300 | 3.420 | 3.420 | 3.420 | 9,800 | -0.02(-0.58%) |
Jul 29, 2015 | 3.400 | 3.440 | 3.400 | 3.440 | 4,260 | +0.14(+4.24%) |
Jul 28, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 881 | +0.00(+0.00%) |
Jul 27, 2015 | 3.270 | 3.340 | 3.270 | 3.300 | 1,211 | +0.00(+0.00%) |
Jul 24, 2015 | 3.380 | 3.380 | 3.270 | 3.300 | 5,423 | -0.07(-2.08%) |
Jul 23, 2015 | 3.400 | 3.400 | 3.300 | 3.370 | 5,103 | +0.01(+0.29%) |
Jul 22, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 945 | -0.05(-1.46%) |
Jul 21, 2015 | 3.410 | 3.570 | 3.280 | 3.410 | 10,789 | -0.17(-4.75%) |
Jul 20, 2015 | 3.510 | 3.580 | 3.280 | 3.580 | 6,500 | +0.09(+2.58%) |
Jul 17, 2015 | 3.550 | 3.550 | 3.490 | 3.490 | 1,650 | -0.10(-2.79%) |
Jul 16, 2015 | 3.640 | 3.640 | 3.590 | 3.590 | 1,610 | -0.07(-1.91%) |
Jul 15, 2015 | 3.690 | 3.690 | 3.660 | 3.660 | 1,601 | +0.01(+0.22%) |
Jul 14, 2015 | 3.570 | 3.656 | 3.550 | 3.652 | 10,300 | +0.02(+0.61%) |
Jul 13, 2015 | 3.690 | 3.700 | 3.630 | 3.630 | 9,315 | +0.02(+0.55%) |
Jul 10, 2015 | 3.600 | 3.624 | 3.600 | 3.610 | 8,963 | -0.09(-2.43%) |
Jul 09, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 221 | -0.02(-0.54%) |
Jul 02, 2015 | 3.700 | 3.720 | 3.720 | 3.720 | 15,800 | +0.08(+2.19%) |
Jul 01, 2015 | 3.628 | 3.640 | 3.628 | 3.640 | 2,986 | +0.02(+0.68%) |
Jun 30, 2015 | 3.611 | 3.640 | 3.592 | 3.615 | 5,113 | +0.07(+1.85%) |
Jun 29, 2015 | 3.690 | 3.690 | 3.535 | 3.550 | 2,350 | -0.12(-3.14%) |
Jun 26, 2015 | 3.590 | 3.754 | 3.500 | 3.665 | 9,325 | +0.02(+0.69%) |
Jun 25, 2015 | 3.640 | 3.640 | 3.550 | 3.640 | 2,281 | +0.00(+0.00%) |
Jun 24, 2015 | 3.640 | 3.640 | 3.640 | 3.640 | 115 | -0.03(-0.82%) |
Jun 23, 2015 | 3.620 | 3.670 | 3.550 | 3.670 | 23,306 | +0.03(+0.86%) |
Jun 22, 2015 | 3.790 | 3.790 | 3.620 | 3.639 | 9,937 | -0.03(-0.85%) |
Jun 19, 2015 | 3.739 | 3.739 | 3.668 | 3.670 | 5,127 | +0.00(+0.00%) |
Jun 18, 2015 | 3.770 | 3.770 | 3.660 | 3.670 | 36,031 | -0.03(-0.81%) |
Jun 17, 2015 | 3.800 | 3.800 | 3.700 | 3.700 | 9,188 | -0.10(-2.63%) |
Jun 15, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 151 | -0.11(-2.81%) |
Jun 12, 2015 | 3.910 | 3.950 | 3.780 | 3.910 | 4,704 | -0.00(-0.00%) |
Jun 11, 2015 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | +0.12(+3.17%) |
Jun 10, 2015 | 3.910 | 3.910 | 3.790 | 3.790 | 2,481 | -0.10(-2.57%) |
Jun 09, 2015 | 3.850 | 3.910 | 3.850 | 3.890 | 5,499 | +0.10(+2.64%) |
Jun 08, 2015 | 3.930 | 3.930 | 3.790 | 3.790 | 3,182 | -0.02(-0.52%) |
Jun 05, 2015 | 3.790 | 3.810 | 3.790 | 3.810 | 403 | +0.00(+0.00%) |
Jun 04, 2015 | 3.810 | 3.810 | 3.810 | 3.810 | 475 | -0.04(-1.04%) |
Jun 03, 2015 | 3.980 | 3.980 | 3.840 | 3.850 | 1,599 | -0.13(-3.27%) |
Jun 02, 2015 | 3.890 | 4.000 | 3.763 | 3.980 | 21,316 | +0.17(+4.46%) |