Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.090 | 3.171 | 3.086 | 3.086 | 117,375 | -0.01(-0.37%) |
Aug 28, 2015 | 3.152 | 3.160 | 3.094 | 3.098 | 102,245 | -0.05(-1.47%) |
Aug 27, 2015 | 3.113 | 3.237 | 3.113 | 3.144 | 112,179 | +0.09(+2.93%) |
Aug 26, 2015 | 3.071 | 3.129 | 3.044 | 3.055 | 72,612 | -0.02(-0.65%) |
Aug 25, 2015 | 3.156 | 3.156 | 2.974 | 3.075 | 262,584 | +0.17(+5.85%) |
Aug 24, 2015 | 2.615 | 2.997 | 2.615 | 2.905 | 436,999 | -0.13(-4.33%) |
Aug 21, 2015 | 3.206 | 3.434 | 3.021 | 3.036 | 391,071 | -0.23(-6.98%) |
Aug 20, 2015 | 3.318 | 3.380 | 3.248 | 3.264 | 176,250 | -0.06(-1.74%) |
Aug 19, 2015 | 3.453 | 3.546 | 3.322 | 3.322 | 549,629 | -0.16(-4.66%) |
Aug 18, 2015 | 3.631 | 3.650 | 3.465 | 3.484 | 183,877 | -0.15(-4.25%) |
Aug 17, 2015 | 3.615 | 3.642 | 3.478 | 3.639 | 173,930 | -0.00(-0.11%) |
Aug 14, 2015 | 3.507 | 3.669 | 3.480 | 3.642 | 425,864 | +0.12(+3.29%) |
Aug 13, 2015 | 3.561 | 3.727 | 3.430 | 3.527 | 398,053 | -0.03(-0.98%) |
Aug 12, 2015 | 3.503 | 3.561 | 3.384 | 3.561 | 237,973 | +0.04(+1.21%) |
Aug 11, 2015 | 3.669 | 3.681 | 3.519 | 3.519 | 158,806 | -0.15(-4.10%) |
Aug 10, 2015 | 3.720 | 3.730 | 3.646 | 3.669 | 65,552 | +0.01(+0.21%) |
Aug 07, 2015 | 3.727 | 3.766 | 3.639 | 3.662 | 107,718 | -0.07(-1.76%) |
Aug 06, 2015 | 3.739 | 3.762 | 3.727 | 3.727 | 40,320 | -0.02(-0.62%) |
Aug 05, 2015 | 3.766 | 3.805 | 3.746 | 3.751 | 61,728 | -0.02(-0.51%) |
Aug 04, 2015 | 3.789 | 3.824 | 3.751 | 3.770 | 107,130 | -0.01(-0.31%) |
Aug 03, 2015 | 3.855 | 3.910 | 3.727 | 3.781 | 477,172 | -0.05(-1.31%) |
Jul 31, 2015 | 3.812 | 3.878 | 3.806 | 3.832 | 159,575 | +0.04(+1.02%) |
Jul 30, 2015 | 3.843 | 3.882 | 3.793 | 3.793 | 164,931 | -0.08(-2.00%) |
Jul 29, 2015 | 3.870 | 3.874 | 3.785 | 3.870 | 236,350 | +0.02(+0.50%) |
Jul 28, 2015 | 3.839 | 3.936 | 3.824 | 3.851 | 134,594 | +0.01(+0.20%) |
Jul 27, 2015 | 3.905 | 3.905 | 3.832 | 3.843 | 169,855 | -0.03(-0.90%) |
Jul 24, 2015 | 3.936 | 3.936 | 3.870 | 3.878 | 51,336 | -0.06(-1.47%) |
Jul 23, 2015 | 4.017 | 4.017 | 3.828 | 3.936 | 170,749 | +0.04(+0.99%) |
Jul 22, 2015 | 3.990 | 4.002 | 3.890 | 3.897 | 125,955 | -0.09(-2.23%) |
Jul 21, 2015 | 4.056 | 4.083 | 3.959 | 3.986 | 187,186 | -0.03(-0.67%) |
Jul 20, 2015 | 4.013 | 4.056 | 3.923 | 4.013 | 291,590 | +0.14(+3.59%) |
Jul 17, 2015 | 3.905 | 3.940 | 3.866 | 3.874 | 95,638 | -0.01(-0.20%) |
Jul 16, 2015 | 3.839 | 3.928 | 3.824 | 3.882 | 137,926 | +0.04(+1.00%) |
Jul 15, 2015 | 3.851 | 3.882 | 3.828 | 3.843 | 27,479 | -0.04(-0.99%) |
Jul 14, 2015 | 3.847 | 3.890 | 3.816 | 3.882 | 125,527 | +0.06(+1.52%) |
Jul 13, 2015 | 3.874 | 3.874 | 3.808 | 3.824 | 137,022 | -0.08(-1.98%) |
Jul 10, 2015 | 3.955 | 3.955 | 3.866 | 3.901 | 134,149 | -0.02(-0.49%) |
Jul 09, 2015 | 3.778 | 4.056 | 3.778 | 3.921 | 308,180 | +0.18(+4.75%) |
Jul 08, 2015 | 3.843 | 3.843 | 3.611 | 3.743 | 301,814 | -0.13(-3.29%) |
Jul 07, 2015 | 3.836 | 3.901 | 3.836 | 3.870 | 172,579 | -0.01(-0.30%) |
Jul 06, 2015 | 3.897 | 3.897 | 3.824 | 3.882 | 154,990 | -0.02(-0.40%) |
Jul 02, 2015 | 4.048 | 3.897 | 3.897 | 3.897 | 301,612 | -0.05(-1.37%) |
Jul 01, 2015 | 3.975 | 4.152 | 3.766 | 3.951 | 1,417,173 | +0.30(+8.20%) |
Jun 30, 2015 | 3.724 | 3.758 | 3.639 | 3.652 | 247,234 | -0.10(-2.63%) |
Jun 29, 2015 | 3.805 | 3.839 | 3.747 | 3.751 | 158,026 | -0.05(-1.42%) |
Jun 26, 2015 | 3.878 | 3.959 | 3.766 | 3.805 | 215,667 | -0.07(-1.89%) |
Jun 25, 2015 | 3.944 | 3.944 | 3.785 | 3.878 | 552,966 | -0.07(-1.76%) |
Jun 24, 2015 | 4.114 | 4.164 | 3.909 | 3.948 | 260,013 | -0.14(-3.40%) |
Jun 23, 2015 | 4.245 | 4.245 | 4.060 | 4.087 | 158,568 | -0.13(-3.02%) |
Jun 22, 2015 | 4.249 | 4.249 | 4.133 | 4.214 | 79,770 | -0.01(-0.32%) |
Jun 19, 2015 | 4.230 | 4.249 | 4.222 | 4.228 | 45,441 | +0.01(+0.23%) |
Jun 18, 2015 | 4.133 | 4.241 | 4.117 | 4.218 | 94,610 | +0.08(+2.06%) |
Jun 17, 2015 | 4.179 | 4.187 | 4.125 | 4.133 | 119,946 | -0.05(-1.20%) |
Jun 16, 2015 | 4.230 | 4.230 | 4.121 | 4.183 | 97,981 | +0.06(+1.50%) |
Jun 15, 2015 | 4.141 | 4.156 | 4.114 | 4.121 | 122,410 | -0.05(-1.20%) |
Jun 12, 2015 | 4.245 | 4.249 | 4.145 | 4.172 | 115,956 | -0.06(-1.37%) |
Jun 11, 2015 | 4.214 | 4.276 | 4.181 | 4.230 | 188,180 | -0.05(-1.17%) |
Jun 10, 2015 | 4.345 | 4.345 | 4.180 | 4.280 | 241,945 | +0.03(+0.73%) |
Jun 09, 2015 | 4.249 | 4.307 | 4.202 | 4.249 | 98,059 | +0.01(+0.27%) |
Jun 08, 2015 | 4.353 | 4.353 | 4.195 | 4.237 | 250,356 | -0.08(-1.79%) |
Jun 05, 2015 | 4.291 | 4.345 | 4.257 | 4.314 | 145,607 | +0.01(+0.27%) |
Jun 04, 2015 | 4.276 | 4.425 | 4.257 | 4.303 | 185,850 | -0.02(-0.36%) |
Jun 03, 2015 | 4.477 | 4.477 | 4.287 | 4.318 | 490,823 | -0.12(-2.70%) |
Jun 02, 2015 | 4.608 | 4.612 | 4.408 | 4.438 | 586,731 | -0.12(-2.63%) |