Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.010 | 3.089 | 3.006 | 3.006 | 120,497 | -0.01(-0.37%) |
Aug 28, 2015 | 3.070 | 3.078 | 3.014 | 3.018 | 104,964 | -0.05(-1.47%) |
Aug 27, 2015 | 3.033 | 3.153 | 3.033 | 3.063 | 115,162 | +0.09(+2.93%) |
Aug 26, 2015 | 2.991 | 3.048 | 2.965 | 2.975 | 74,543 | -0.02(-0.65%) |
Aug 25, 2015 | 3.074 | 3.074 | 2.897 | 2.995 | 269,568 | +0.17(+5.85%) |
Aug 24, 2015 | 2.547 | 2.920 | 2.547 | 2.829 | 448,622 | -0.13(-4.33%) |
Aug 21, 2015 | 3.123 | 3.345 | 2.942 | 2.957 | 401,473 | -0.22(-6.98%) |
Aug 20, 2015 | 3.232 | 3.292 | 3.164 | 3.179 | 180,938 | -0.06(-1.74%) |
Aug 19, 2015 | 3.364 | 3.454 | 3.236 | 3.236 | 564,248 | -0.16(-4.66%) |
Aug 18, 2015 | 3.537 | 3.556 | 3.375 | 3.394 | 188,768 | -0.15(-4.25%) |
Aug 17, 2015 | 3.522 | 3.548 | 3.388 | 3.544 | 178,557 | -0.00(-0.11%) |
Aug 14, 2015 | 3.416 | 3.574 | 3.390 | 3.548 | 437,191 | +0.11(+3.29%) |
Aug 13, 2015 | 3.469 | 3.631 | 3.341 | 3.435 | 408,641 | -0.03(-0.98%) |
Aug 12, 2015 | 3.413 | 3.469 | 3.296 | 3.469 | 244,303 | +0.04(+1.21%) |
Aug 11, 2015 | 3.574 | 3.586 | 3.428 | 3.428 | 163,030 | -0.15(-4.10%) |
Aug 10, 2015 | 3.623 | 3.633 | 3.552 | 3.574 | 67,295 | +0.01(+0.21%) |
Aug 07, 2015 | 3.631 | 3.668 | 3.544 | 3.567 | 110,583 | -0.06(-1.76%) |
Aug 06, 2015 | 3.642 | 3.665 | 3.631 | 3.631 | 41,392 | -0.02(-0.62%) |
Aug 05, 2015 | 3.668 | 3.706 | 3.649 | 3.653 | 63,370 | -0.02(-0.51%) |
Aug 04, 2015 | 3.691 | 3.725 | 3.653 | 3.672 | 109,980 | -0.01(-0.31%) |
Aug 03, 2015 | 3.755 | 3.808 | 3.631 | 3.684 | 489,863 | -0.05(-1.31%) |
Jul 31, 2015 | 3.714 | 3.778 | 3.707 | 3.732 | 163,819 | +0.04(+1.02%) |
Jul 30, 2015 | 3.744 | 3.781 | 3.695 | 3.695 | 169,318 | -0.08(-2.00%) |
Jul 29, 2015 | 3.770 | 3.774 | 3.687 | 3.770 | 242,636 | +0.02(+0.50%) |
Jul 28, 2015 | 3.740 | 3.834 | 3.725 | 3.751 | 138,174 | +0.01(+0.20%) |
Jul 27, 2015 | 3.804 | 3.804 | 3.732 | 3.744 | 174,373 | -0.03(-0.90%) |
Jul 24, 2015 | 3.834 | 3.834 | 3.770 | 3.778 | 52,701 | -0.06(-1.47%) |
Jul 23, 2015 | 3.913 | 3.913 | 3.729 | 3.834 | 175,290 | +0.04(+0.99%) |
Jul 22, 2015 | 3.887 | 3.898 | 3.789 | 3.796 | 129,305 | -0.09(-2.23%) |
Jul 21, 2015 | 3.951 | 3.977 | 3.857 | 3.883 | 192,165 | -0.03(-0.67%) |
Jul 20, 2015 | 3.909 | 3.951 | 3.821 | 3.909 | 299,346 | +0.14(+3.59%) |
Jul 17, 2015 | 3.804 | 3.838 | 3.766 | 3.774 | 98,182 | -0.01(-0.20%) |
Jul 16, 2015 | 3.740 | 3.826 | 3.725 | 3.781 | 141,594 | +0.04(+1.01%) |
Jul 15, 2015 | 3.751 | 3.781 | 3.729 | 3.744 | 28,210 | -0.04(-1.00%) |
Jul 14, 2015 | 3.747 | 3.789 | 3.717 | 3.781 | 128,866 | +0.06(+1.52%) |
Jul 13, 2015 | 3.774 | 3.774 | 3.710 | 3.725 | 140,667 | -0.08(-1.98%) |
Jul 10, 2015 | 3.853 | 3.853 | 3.766 | 3.800 | 137,717 | -0.02(-0.49%) |
Jul 09, 2015 | 3.680 | 3.951 | 3.680 | 3.819 | 316,377 | +0.17(+4.75%) |
Jul 08, 2015 | 3.744 | 3.744 | 3.518 | 3.646 | 309,842 | -0.12(-3.29%) |
Jul 07, 2015 | 3.736 | 3.800 | 3.736 | 3.770 | 177,169 | -0.01(-0.30%) |
Jul 06, 2015 | 3.796 | 3.796 | 3.725 | 3.781 | 159,112 | -0.02(-0.40%) |
Jul 02, 2015 | 3.943 | 3.796 | 3.796 | 3.796 | 309,635 | -0.05(-1.37%) |
Jul 01, 2015 | 3.872 | 4.045 | 3.668 | 3.849 | 1,454,867 | +0.29(+8.20%) |
Jun 30, 2015 | 3.627 | 3.661 | 3.544 | 3.557 | 253,810 | -0.10(-2.63%) |
Jun 29, 2015 | 3.706 | 3.740 | 3.650 | 3.653 | 162,230 | -0.05(-1.42%) |
Jun 26, 2015 | 3.778 | 3.857 | 3.668 | 3.706 | 221,403 | -0.07(-1.89%) |
Jun 25, 2015 | 3.842 | 3.842 | 3.687 | 3.778 | 567,673 | -0.07(-1.76%) |
Jun 24, 2015 | 4.007 | 4.056 | 3.808 | 3.845 | 266,929 | -0.14(-3.40%) |
Jun 23, 2015 | 4.135 | 4.135 | 3.954 | 3.981 | 162,785 | -0.12(-3.02%) |
Jun 22, 2015 | 4.139 | 4.139 | 4.026 | 4.105 | 81,892 | -0.01(-0.32%) |
Jun 19, 2015 | 4.120 | 4.139 | 4.112 | 4.118 | 46,649 | +0.01(+0.23%) |
Jun 18, 2015 | 4.026 | 4.131 | 4.011 | 4.109 | 97,127 | +0.08(+2.06%) |
Jun 17, 2015 | 4.071 | 4.078 | 4.018 | 4.026 | 123,136 | -0.05(-1.20%) |
Jun 16, 2015 | 4.120 | 4.120 | 4.015 | 4.075 | 100,587 | +0.06(+1.50%) |
Jun 15, 2015 | 4.033 | 4.048 | 4.007 | 4.015 | 125,666 | -0.05(-1.20%) |
Jun 12, 2015 | 4.135 | 4.139 | 4.037 | 4.063 | 119,040 | -0.06(-1.37%) |
Jun 11, 2015 | 4.105 | 4.165 | 4.073 | 4.120 | 193,185 | -0.05(-1.17%) |
Jun 10, 2015 | 4.233 | 4.233 | 4.072 | 4.169 | 248,380 | +0.03(+0.73%) |
Jun 09, 2015 | 4.139 | 4.195 | 4.094 | 4.139 | 100,667 | +0.01(+0.27%) |
Jun 08, 2015 | 4.240 | 4.240 | 4.086 | 4.127 | 257,015 | -0.08(-1.79%) |
Jun 05, 2015 | 4.180 | 4.233 | 4.146 | 4.203 | 149,480 | +0.01(+0.27%) |
Jun 04, 2015 | 4.165 | 4.311 | 4.146 | 4.191 | 190,793 | -0.02(-0.36%) |
Jun 03, 2015 | 4.361 | 4.361 | 4.176 | 4.206 | 503,878 | -0.12(-2.70%) |
Jun 02, 2015 | 4.489 | 4.492 | 4.294 | 4.323 | 602,337 | -0.12(-2.63%) |