Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.164 | 3.250 | 3.136 | 3.140 | 19,411 | -0.03(-0.95%) |
Aug 28, 2015 | 3.071 | 3.230 | 2.960 | 3.170 | 86,518 | +0.12(+3.93%) |
Aug 27, 2015 | 3.030 | 3.120 | 3.020 | 3.050 | 17,887 | +0.04(+1.33%) |
Aug 26, 2015 | 3.140 | 3.140 | 2.960 | 3.010 | 24,920 | -0.03(-0.99%) |
Aug 25, 2015 | 3.140 | 3.210 | 3.000 | 3.040 | 23,580 | -0.09(-2.88%) |
Aug 24, 2015 | 3.010 | 3.170 | 2.820 | 3.130 | 106,274 | -0.06(-1.88%) |
Aug 21, 2015 | 3.160 | 3.220 | 3.110 | 3.190 | 40,846 | -0.06(-1.85%) |
Aug 20, 2015 | 3.250 | 3.280 | 3.150 | 3.250 | 67,186 | -0.02(-0.61%) |
Aug 19, 2015 | 3.320 | 3.320 | 3.230 | 3.270 | 34,632 | -0.06(-1.80%) |
Aug 18, 2015 | 3.370 | 3.430 | 3.300 | 3.330 | 23,467 | -0.01(-0.30%) |
Aug 17, 2015 | 3.400 | 3.430 | 3.320 | 3.340 | 11,495 | -0.09(-2.62%) |
Aug 14, 2015 | 3.420 | 3.560 | 3.328 | 3.430 | 60,842 | +0.04(+1.18%) |
Aug 13, 2015 | 3.340 | 3.580 | 3.330 | 3.390 | 65,393 | +0.07(+2.11%) |
Aug 12, 2015 | 3.390 | 3.390 | 3.250 | 3.320 | 61,535 | +0.07(+2.15%) |
Aug 11, 2015 | 3.240 | 3.335 | 3.220 | 3.250 | 34,636 | +0.00(+0.00%) |
Aug 10, 2015 | 3.250 | 3.340 | 3.240 | 3.250 | 33,521 | +0.00(+0.00%) |
Aug 07, 2015 | 3.390 | 3.390 | 3.180 | 3.250 | 63,002 | -0.18(-5.25%) |
Aug 06, 2015 | 3.440 | 3.440 | 3.350 | 3.430 | 27,741 | -0.02(-0.58%) |
Aug 05, 2015 | 3.365 | 3.470 | 3.340 | 3.450 | 39,457 | +0.00(+0.00%) |
Aug 04, 2015 | 3.490 | 3.490 | 3.449 | 3.450 | 17,505 | -0.05(-1.43%) |
Aug 03, 2015 | 3.410 | 3.540 | 3.320 | 3.500 | 49,685 | +0.11(+3.24%) |
Jul 31, 2015 | 3.370 | 3.420 | 3.340 | 3.390 | 18,407 | +0.03(+0.89%) |
Jul 30, 2015 | 3.360 | 3.420 | 3.330 | 3.360 | 17,896 | +0.00(+0.00%) |
Jul 29, 2015 | 3.370 | 3.430 | 3.350 | 3.360 | 13,890 | +0.01(+0.30%) |
Jul 28, 2015 | 3.310 | 3.420 | 3.300 | 3.350 | 40,076 | +0.02(+0.60%) |
Jul 27, 2015 | 3.430 | 3.464 | 3.280 | 3.330 | 67,467 | -0.10(-2.92%) |
Jul 24, 2015 | 3.460 | 3.520 | 3.380 | 3.430 | 39,042 | -0.04(-1.15%) |
Jul 23, 2015 | 3.530 | 3.540 | 3.440 | 3.470 | 22,092 | -0.03(-0.86%) |
Jul 22, 2015 | 3.420 | 3.560 | 3.420 | 3.500 | 32,441 | +0.03(+0.86%) |
Jul 21, 2015 | 3.580 | 3.580 | 3.440 | 3.470 | 36,577 | -0.08(-2.25%) |
Jul 20, 2015 | 3.530 | 3.630 | 3.520 | 3.550 | 14,602 | +0.00(+0.00%) |
Jul 17, 2015 | 3.560 | 3.630 | 3.490 | 3.550 | 15,359 | +0.00(+0.00%) |
Jul 16, 2015 | 3.550 | 3.620 | 3.540 | 3.550 | 13,736 | +0.00(+0.00%) |
Jul 15, 2015 | 3.640 | 3.660 | 3.420 | 3.550 | 50,146 | -0.06(-1.66%) |
Jul 14, 2015 | 3.610 | 3.670 | 3.580 | 3.610 | 52,882 | +0.01(+0.28%) |
Jul 13, 2015 | 3.600 | 3.650 | 3.550 | 3.600 | 21,297 | +0.00(+0.00%) |
Jul 10, 2015 | 3.600 | 3.651 | 3.530 | 3.600 | 22,187 | +0.06(+1.69%) |
Jul 09, 2015 | 3.480 | 3.579 | 3.450 | 3.540 | 8,765 | +0.13(+3.81%) |
Jul 08, 2015 | 3.490 | 3.570 | 3.360 | 3.410 | 69,439 | -0.11(-3.12%) |
Jul 07, 2015 | 3.520 | 3.560 | 3.475 | 3.520 | 24,197 | +0.00(+0.00%) |
Jul 06, 2015 | 3.580 | 3.650 | 3.490 | 3.520 | 29,935 | -0.09(-2.49%) |
Jul 02, 2015 | 3.590 | 3.610 | 3.610 | 3.610 | 34,700 | +0.05(+1.40%) |
Jul 01, 2015 | 3.583 | 3.620 | 3.530 | 3.560 | 43,685 | -0.01(-0.28%) |
Jun 30, 2015 | 3.500 | 3.574 | 3.480 | 3.570 | 31,327 | +0.05(+1.42%) |
Jun 29, 2015 | 3.560 | 3.590 | 3.510 | 3.520 | 39,566 | -0.11(-3.03%) |
Jun 26, 2015 | 3.660 | 3.661 | 3.510 | 3.630 | 27,966 | +0.00(+0.00%) |
Jun 25, 2015 | 3.690 | 3.710 | 3.570 | 3.630 | 21,968 | -0.08(-2.16%) |
Jun 24, 2015 | 3.720 | 3.730 | 3.650 | 3.710 | 20,248 | -0.04(-1.07%) |
Jun 23, 2015 | 3.612 | 3.750 | 3.612 | 3.750 | 11,870 | +0.09(+2.46%) |
Jun 22, 2015 | 3.620 | 3.730 | 3.600 | 3.660 | 43,692 | +0.06(+1.67%) |
Jun 19, 2015 | 3.650 | 3.650 | 3.600 | 3.600 | 69,644 | -0.07(-1.91%) |
Jun 18, 2015 | 3.610 | 3.747 | 3.610 | 3.670 | 88,842 | +0.03(+0.82%) |
Jun 17, 2015 | 3.570 | 3.670 | 3.550 | 3.640 | 52,368 | +0.07(+1.96%) |
Jun 16, 2015 | 3.590 | 3.590 | 3.500 | 3.570 | 47,694 | +0.01(+0.42%) |
Jun 15, 2015 | 3.500 | 3.580 | 3.400 | 3.555 | 46,797 | +0.02(+0.42%) |
Jun 12, 2015 | 3.610 | 3.678 | 3.470 | 3.540 | 47,311 | -0.10(-2.75%) |
Jun 11, 2015 | 3.600 | 3.690 | 3.430 | 3.640 | 105,842 | +0.07(+1.96%) |
Jun 10, 2015 | 3.180 | 3.580 | 3.120 | 3.570 | 564,022 | +0.45(+14.42%) |
Jun 09, 2015 | 3.139 | 3.140 | 3.060 | 3.120 | 64,565 | -0.02(-0.64%) |
Jun 08, 2015 | 3.140 | 3.140 | 3.090 | 3.140 | 24,906 | +0.02(+0.80%) |
Jun 05, 2015 | 3.130 | 3.130 | 3.101 | 3.115 | 12,001 | +0.02(+0.48%) |
Jun 04, 2015 | 3.128 | 3.140 | 3.090 | 3.100 | 22,268 | -0.04(-1.27%) |
Jun 03, 2015 | 3.110 | 3.160 | 3.110 | 3.140 | 32,790 | +0.04(+1.29%) |
Jun 02, 2015 | 3.100 | 3.110 | 3.050 | 3.100 | 29,108 | -0.00(-0.14%) |