Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.844 | 3.844 | 3.698 | 3.703 | 27,194,800 | -0.14(-3.71%) |
Aug 28, 2015 | 3.817 | 3.855 | 3.781 | 3.846 | 15,507,328 | +0.03(+0.70%) |
Aug 27, 2015 | 3.799 | 3.842 | 3.721 | 3.819 | 16,266,520 | +0.07(+1.95%) |
Aug 26, 2015 | 3.731 | 3.756 | 3.666 | 3.746 | 17,193,512 | +0.09(+2.56%) |
Aug 25, 2015 | 3.804 | 3.804 | 3.651 | 3.653 | 19,803,916 | -0.09(-2.39%) |
Aug 24, 2015 | 3.841 | 3.957 | 3.732 | 3.742 | 19,927,672 | -0.21(-5.43%) |
Aug 21, 2015 | 4.032 | 4.037 | 3.956 | 3.957 | 14,264,398 | -0.10(-2.38%) |
Aug 20, 2015 | 4.084 | 4.090 | 4.046 | 4.054 | 6,994,953 | -0.06(-1.35%) |
Aug 19, 2015 | 4.123 | 4.138 | 4.097 | 4.109 | 6,865,447 | -0.04(-0.89%) |
Aug 18, 2015 | 4.121 | 4.148 | 4.116 | 4.146 | 4,485,101 | +0.02(+0.47%) |
Aug 17, 2015 | 4.097 | 4.128 | 4.057 | 4.127 | 6,098,550 | +0.03(+0.78%) |
Aug 14, 2015 | 4.068 | 4.096 | 4.042 | 4.095 | 6,702,006 | +0.02(+0.58%) |
Aug 13, 2015 | 4.091 | 4.109 | 4.048 | 4.071 | 15,049,275 | -0.04(-0.93%) |
Aug 12, 2015 | 4.065 | 4.110 | 4.052 | 4.109 | 16,263,747 | +0.04(+0.88%) |
Aug 11, 2015 | 3.995 | 4.077 | 3.988 | 4.073 | 14,908,734 | +0.07(+1.81%) |
Aug 10, 2015 | 4.020 | 4.028 | 3.980 | 4.001 | 9,662,855 | -0.01(-0.28%) |
Aug 07, 2015 | 3.993 | 4.015 | 3.945 | 4.012 | 8,611,946 | +0.02(+0.49%) |
Aug 06, 2015 | 3.977 | 3.997 | 3.923 | 3.993 | 9,443,496 | +0.01(+0.33%) |
Aug 05, 2015 | 4.019 | 4.021 | 3.960 | 3.979 | 12,509,418 | -0.04(-0.91%) |
Aug 04, 2015 | 4.023 | 4.060 | 4.007 | 4.016 | 9,838,307 | -0.01(-0.15%) |
Aug 03, 2015 | 4.005 | 4.021 | 3.985 | 4.022 | 10,166,694 | +0.04(+0.90%) |
Jul 31, 2015 | 4.062 | 4.093 | 3.982 | 3.987 | 19,811,002 | -0.03(-0.86%) |
Jul 30, 2015 | 4.030 | 4.048 | 4.013 | 4.021 | 13,521,733 | -0.02(-0.53%) |
Jul 29, 2015 | 4.070 | 4.071 | 4.022 | 4.043 | 17,398,060 | -0.03(-0.70%) |
Jul 28, 2015 | 4.083 | 4.090 | 4.056 | 4.071 | 25,755,160 | -0.01(-0.20%) |
Jul 27, 2015 | 4.078 | 4.124 | 4.056 | 4.079 | 18,170,558 | -0.00(-0.05%) |
Jul 24, 2015 | 4.051 | 4.101 | 4.034 | 4.081 | 12,637,140 | +0.02(+0.55%) |
Jul 23, 2015 | 4.068 | 4.091 | 4.037 | 4.059 | 13,348,653 | -0.02(-0.50%) |
Jul 22, 2015 | 4.059 | 4.093 | 4.044 | 4.079 | 9,494,216 | +0.02(+0.43%) |
Jul 21, 2015 | 4.041 | 4.085 | 4.041 | 4.062 | 15,136,014 | +0.01(+0.33%) |
Jul 20, 2015 | 4.011 | 4.054 | 4.006 | 4.049 | 7,484,339 | +0.02(+0.61%) |
Jul 17, 2015 | 4.019 | 4.035 | 4.002 | 4.024 | 9,712,879 | +0.00(+0.10%) |
Jul 16, 2015 | 3.999 | 4.051 | 3.984 | 4.020 | 8,707,573 | +0.03(+0.84%) |
Jul 15, 2015 | 3.962 | 3.990 | 3.940 | 3.987 | 8,489,106 | +0.02(+0.44%) |
Jul 14, 2015 | 3.950 | 3.975 | 3.911 | 3.969 | 5,164,583 | +0.03(+0.65%) |
Jul 13, 2015 | 3.990 | 4.016 | 3.926 | 3.944 | 8,579,998 | -0.01(-0.28%) |
Jul 10, 2015 | 3.948 | 3.991 | 3.937 | 3.955 | 8,308,350 | +0.01(+0.36%) |
Jul 09, 2015 | 3.962 | 3.962 | 3.924 | 3.941 | 9,675,697 | -0.00(-0.05%) |
Jul 08, 2015 | 3.966 | 3.984 | 3.941 | 3.943 | 10,649,702 | -0.04(-1.10%) |
Jul 07, 2015 | 3.936 | 3.989 | 3.913 | 3.987 | 12,728,111 | +0.08(+1.96%) |
Jul 06, 2015 | 3.861 | 3.919 | 3.853 | 3.910 | 12,030,664 | +0.03(+0.79%) |
Jul 02, 2015 | 3.893 | 3.879 | 3.879 | 3.879 | 9,164,721 | +0.02(+0.61%) |
Jul 01, 2015 | 3.778 | 3.858 | 3.753 | 3.856 | 11,948,673 | +0.09(+2.36%) |
Jun 30, 2015 | 3.797 | 3.811 | 3.761 | 3.767 | 10,829,154 | +0.00(+0.00%) |
Jun 29, 2015 | 3.804 | 3.833 | 3.763 | 3.767 | 11,758,919 | -0.04(-0.99%) |
Jun 26, 2015 | 3.783 | 3.823 | 3.762 | 3.805 | 19,642,148 | +0.02(+0.46%) |
Jun 25, 2015 | 3.793 | 3.819 | 3.774 | 3.788 | 6,331,882 | -0.01(-0.13%) |
Jun 24, 2015 | 3.815 | 3.841 | 3.789 | 3.793 | 6,984,235 | -0.02(-0.53%) |
Jun 23, 2015 | 3.868 | 3.874 | 3.811 | 3.813 | 9,688,529 | -0.07(-1.76%) |
Jun 22, 2015 | 3.902 | 3.928 | 3.876 | 3.882 | 16,931,698 | -0.01(-0.26%) |
Jun 19, 2015 | 3.915 | 3.924 | 3.883 | 3.892 | 12,257,395 | -0.03(-0.83%) |
Jun 18, 2015 | 3.869 | 3.953 | 3.866 | 3.924 | 10,189,731 | +0.06(+1.53%) |
Jun 17, 2015 | 3.834 | 3.870 | 3.795 | 3.865 | 7,418,650 | +0.03(+0.83%) |
Jun 16, 2015 | 3.769 | 3.835 | 3.759 | 3.834 | 10,650,035 | +0.07(+1.79%) |
Jun 15, 2015 | 3.790 | 3.790 | 3.759 | 3.766 | 5,781,656 | -0.03(-0.70%) |
Jun 12, 2015 | 3.819 | 3.834 | 3.790 | 3.793 | 8,115,694 | -0.03(-0.85%) |
Jun 11, 2015 | 3.798 | 3.842 | 3.798 | 3.825 | 21,085,024 | +0.06(+1.52%) |
Jun 10, 2015 | 3.750 | 3.815 | 3.732 | 3.768 | 9,719,173 | +0.01(+0.38%) |
Jun 09, 2015 | 3.775 | 3.775 | 3.747 | 3.754 | 8,778,164 | -0.02(-0.59%) |
Jun 08, 2015 | 3.791 | 3.807 | 3.768 | 3.776 | 5,737,601 | -0.01(-0.16%) |
Jun 05, 2015 | 3.746 | 3.813 | 3.728 | 3.783 | 8,887,093 | -0.01(-0.32%) |
Jun 04, 2015 | 3.793 | 3.811 | 3.776 | 3.795 | 7,834,008 | -0.00(-0.08%) |
Jun 03, 2015 | 3.880 | 3.906 | 3.797 | 3.798 | 14,529,156 | -0.08(-2.18%) |
Jun 02, 2015 | 3.923 | 3.924 | 3.869 | 3.883 | 14,219,306 | -0.06(-1.42%) |