Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.703 | 3.872 | 3.681 | 3.857 | 24,902,996 | -0.05(-1.31%) |
Aug 28, 2015 | 3.879 | 3.915 | 3.850 | 3.908 | 16,994,648 | -0.02(-0.56%) |
Aug 27, 2015 | 3.857 | 3.978 | 3.857 | 3.930 | 21,295,054 | +0.11(+2.87%) |
Aug 26, 2015 | 3.732 | 3.835 | 3.718 | 3.820 | 30,594,982 | +0.11(+2.96%) |
Aug 25, 2015 | 3.776 | 3.806 | 3.711 | 3.711 | 36,266,476 | +0.04(+1.00%) |
Aug 24, 2015 | 3.542 | 3.703 | 3.454 | 3.674 | 30,655,594 | -0.07(-1.95%) |
Aug 21, 2015 | 3.798 | 3.813 | 3.747 | 3.747 | 20,646,940 | -0.13(-3.40%) |
Aug 20, 2015 | 3.776 | 3.901 | 3.762 | 3.879 | 27,705,448 | +0.08(+2.12%) |
Aug 19, 2015 | 3.915 | 3.919 | 3.776 | 3.798 | 35,871,056 | -0.15(-3.71%) |
Aug 18, 2015 | 3.872 | 4.047 | 3.850 | 3.945 | 27,205,536 | +0.07(+1.70%) |
Aug 17, 2015 | 3.904 | 3.937 | 3.864 | 3.879 | 22,580,450 | -0.03(-0.75%) |
Aug 14, 2015 | 3.894 | 3.930 | 3.872 | 3.908 | 22,510,004 | +0.04(+1.14%) |
Aug 13, 2015 | 3.959 | 3.974 | 3.857 | 3.864 | 27,577,190 | -0.11(-2.76%) |
Aug 12, 2015 | 4.011 | 4.011 | 3.937 | 3.974 | 25,360,302 | -0.10(-2.51%) |
Aug 11, 2015 | 4.098 | 4.098 | 4.018 | 4.076 | 10,890,810 | -0.07(-1.59%) |
Aug 10, 2015 | 4.062 | 4.150 | 4.055 | 4.142 | 19,492,502 | +0.10(+2.54%) |
Aug 07, 2015 | 4.033 | 4.069 | 4.018 | 4.040 | 11,999,691 | -0.04(-0.90%) |
Aug 06, 2015 | 4.135 | 4.142 | 4.055 | 4.076 | 15,160,249 | -0.10(-2.28%) |
Aug 05, 2015 | 4.120 | 4.186 | 4.117 | 4.172 | 18,170,394 | +0.01(+0.35%) |
Aug 04, 2015 | 4.098 | 4.172 | 4.098 | 4.157 | 14,768,073 | +0.01(+0.35%) |
Aug 03, 2015 | 4.135 | 4.164 | 4.106 | 4.142 | 9,662,515 | -0.01(-0.35%) |
Jul 31, 2015 | 4.142 | 4.161 | 4.098 | 4.157 | 17,717,560 | +0.07(+1.61%) |
Jul 30, 2015 | 4.106 | 4.120 | 4.047 | 4.091 | 26,243,456 | -0.01(-0.18%) |
Jul 29, 2015 | 4.069 | 4.142 | 4.040 | 4.098 | 30,600,868 | +0.03(+0.72%) |
Jul 28, 2015 | 4.069 | 4.091 | 3.959 | 4.069 | 66,990,540 | +0.00(+0.00%) |
Jul 27, 2015 | 4.106 | 4.128 | 4.033 | 4.069 | 36,778,564 | -0.07(-1.59%) |
Jul 24, 2015 | 4.216 | 4.223 | 4.113 | 4.135 | 41,103,192 | -0.12(-2.75%) |
Jul 23, 2015 | 4.289 | 4.325 | 4.237 | 4.252 | 16,263,259 | -0.15(-3.33%) |
Jul 22, 2015 | 4.464 | 4.486 | 4.369 | 4.398 | 16,230,113 | -0.10(-2.12%) |
Jul 21, 2015 | 4.501 | 4.523 | 4.472 | 4.494 | 15,472,330 | +0.00(+0.00%) |
Jul 20, 2015 | 4.472 | 4.501 | 4.428 | 4.494 | 19,002,282 | -0.01(-0.32%) |
Jul 17, 2015 | 4.552 | 4.559 | 4.464 | 4.508 | 19,536,136 | -0.04(-0.81%) |
Jul 16, 2015 | 4.596 | 4.611 | 4.516 | 4.545 | 19,828,472 | -0.03(-0.64%) |
Jul 15, 2015 | 4.530 | 4.574 | 4.516 | 4.574 | 19,465,166 | +0.03(+0.64%) |
Jul 14, 2015 | 4.552 | 4.596 | 4.530 | 4.545 | 16,948,470 | -0.01(-0.32%) |
Jul 13, 2015 | 4.523 | 4.567 | 4.516 | 4.559 | 14,933,107 | +0.05(+1.14%) |
Jul 10, 2015 | 4.406 | 4.523 | 4.398 | 4.508 | 21,439,316 | +0.16(+3.70%) |
Jul 09, 2015 | 4.369 | 4.424 | 4.347 | 4.347 | 8,133,521 | +0.04(+0.85%) |
Jul 08, 2015 | 4.340 | 4.369 | 4.303 | 4.311 | 17,393,950 | -0.09(-2.00%) |
Jul 07, 2015 | 4.413 | 4.435 | 4.340 | 4.398 | 18,263,566 | -0.06(-1.31%) |
Jul 06, 2015 | 4.417 | 4.472 | 4.413 | 4.457 | 11,257,237 | -0.04(-0.81%) |
Jul 02, 2015 | 4.494 | 4.494 | 4.494 | 4.494 | 24,618,700 | +0.04(+0.99%) |
Jul 01, 2015 | 4.479 | 4.501 | 4.424 | 4.450 | 13,562,136 | -0.01(-0.33%) |
Jun 30, 2015 | 4.494 | 4.519 | 4.442 | 4.464 | 27,536,948 | +0.01(+0.33%) |
Jun 29, 2015 | 4.413 | 4.457 | 4.398 | 4.450 | 9,689,073 | -0.03(-0.65%) |
Jun 26, 2015 | 4.435 | 4.497 | 4.420 | 4.479 | 10,902,793 | +0.05(+1.16%) |
Jun 25, 2015 | 4.464 | 4.464 | 4.380 | 4.428 | 9,618,557 | -0.04(-0.82%) |
Jun 24, 2015 | 4.501 | 4.538 | 4.457 | 4.464 | 7,035,368 | -0.04(-0.81%) |
Jun 23, 2015 | 4.508 | 4.516 | 4.468 | 4.501 | 7,663,137 | +0.00(+0.00%) |
Jun 22, 2015 | 4.530 | 4.538 | 4.486 | 4.501 | 13,137,232 | +0.06(+1.32%) |
Jun 19, 2015 | 4.442 | 4.457 | 4.409 | 4.442 | 14,054,479 | -0.05(-1.14%) |
Jun 18, 2015 | 4.457 | 4.527 | 4.441 | 4.494 | 14,551,725 | +0.03(+0.66%) |
Jun 17, 2015 | 4.391 | 4.472 | 4.358 | 4.464 | 15,290,256 | +0.04(+0.99%) |
Jun 16, 2015 | 4.366 | 4.457 | 4.344 | 4.420 | 14,649,276 | +0.10(+2.20%) |
Jun 15, 2015 | 4.340 | 4.347 | 4.303 | 4.325 | 12,598,223 | -0.04(-0.84%) |
Jun 12, 2015 | 4.406 | 4.406 | 4.362 | 4.362 | 12,442,300 | -0.04(-0.83%) |
Jun 11, 2015 | 4.391 | 4.413 | 4.344 | 4.398 | 14,883,285 | -0.01(-0.33%) |
Jun 10, 2015 | 4.450 | 4.479 | 4.377 | 4.413 | 13,514,686 | +0.06(+1.34%) |
Jun 09, 2015 | 4.355 | 4.377 | 4.333 | 4.355 | 22,013,812 | -0.01(-0.17%) |
Jun 08, 2015 | 4.409 | 4.409 | 4.355 | 4.362 | 13,392,899 | +0.03(+0.68%) |
Jun 05, 2015 | 4.259 | 4.325 | 4.230 | 4.333 | 18,619,162 | +0.07(+1.72%) |
Jun 04, 2015 | 4.281 | 4.296 | 4.230 | 4.259 | 10,117,009 | -0.02(-0.51%) |
Jun 03, 2015 | 4.340 | 4.340 | 4.252 | 4.281 | 27,087,700 | -0.03(-0.68%) |
Jun 02, 2015 | 4.281 | 4.333 | 4.263 | 4.311 | 14,969,972 | +0.04(+1.03%) |