Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.670 | 5.250 | 4.488 | 4.750 | 380,694 | -0.13(-2.66%) |
Aug 28, 2015 | 4.240 | 5.080 | 4.180 | 4.880 | 394,832 | +0.58(+13.49%) |
Aug 27, 2015 | 3.890 | 4.370 | 3.860 | 4.300 | 213,367 | +0.50(+13.16%) |
Aug 26, 2015 | 3.750 | 3.805 | 3.740 | 3.800 | 47,589 | +0.05(+1.33%) |
Aug 25, 2015 | 3.960 | 3.960 | 3.720 | 3.750 | 44,416 | -0.15(-3.85%) |
Aug 24, 2015 | 3.850 | 3.950 | 3.812 | 3.900 | 35,089 | -0.04(-1.02%) |
Aug 21, 2015 | 3.890 | 3.960 | 3.890 | 3.940 | 43,212 | +0.05(+1.29%) |
Aug 20, 2015 | 3.900 | 3.960 | 3.740 | 3.890 | 41,065 | -0.01(-0.26%) |
Aug 19, 2015 | 3.950 | 3.960 | 3.870 | 3.900 | 42,150 | -0.01(-0.26%) |
Aug 18, 2015 | 3.890 | 3.960 | 3.840 | 3.910 | 29,198 | -0.04(-1.01%) |
Aug 17, 2015 | 3.820 | 3.950 | 3.800 | 3.950 | 31,785 | +0.17(+4.50%) |
Aug 14, 2015 | 3.800 | 3.820 | 3.640 | 3.780 | 18,710 | +0.02(+0.53%) |
Aug 13, 2015 | 3.920 | 4.000 | 3.740 | 3.760 | 29,902 | -0.16(-4.08%) |
Aug 12, 2015 | 3.940 | 4.000 | 3.750 | 3.920 | 54,222 | -0.02(-0.51%) |
Aug 11, 2015 | 3.580 | 3.997 | 3.570 | 3.940 | 96,912 | +0.35(+9.75%) |
Aug 10, 2015 | 3.570 | 3.600 | 3.400 | 3.590 | 31,642 | +0.06(+1.70%) |
Aug 07, 2015 | 3.480 | 3.600 | 3.380 | 3.530 | 65,086 | +0.17(+5.06%) |
Aug 06, 2015 | 3.320 | 3.360 | 3.260 | 3.360 | 23,667 | +0.01(+0.30%) |
Aug 05, 2015 | 3.340 | 3.356 | 3.330 | 3.350 | 11,032 | -0.01(-0.30%) |
Aug 04, 2015 | 3.410 | 3.410 | 3.310 | 3.360 | 11,337 | -0.01(-0.30%) |
Aug 03, 2015 | 3.470 | 3.470 | 3.350 | 3.370 | 18,899 | -0.06(-1.75%) |
Jul 31, 2015 | 3.390 | 3.460 | 3.380 | 3.430 | 20,630 | -0.05(-1.44%) |
Jul 30, 2015 | 3.380 | 3.480 | 3.300 | 3.480 | 14,544 | +0.08(+2.35%) |
Jul 29, 2015 | 3.330 | 3.470 | 3.310 | 3.400 | 15,309 | +0.05(+1.49%) |
Jul 28, 2015 | 3.380 | 3.410 | 3.300 | 3.350 | 20,307 | -0.06(-1.76%) |
Jul 27, 2015 | 3.440 | 3.440 | 3.320 | 3.410 | 37,182 | -0.01(-0.29%) |
Jul 24, 2015 | 3.420 | 3.500 | 3.340 | 3.420 | 31,752 | -0.07(-2.01%) |
Jul 23, 2015 | 3.410 | 3.520 | 3.320 | 3.490 | 19,205 | +0.07(+2.05%) |
Jul 22, 2015 | 3.430 | 3.450 | 3.330 | 3.420 | 13,754 | +0.00(+0.00%) |
Jul 21, 2015 | 3.330 | 3.450 | 3.290 | 3.420 | 29,925 | +0.06(+1.79%) |
Jul 20, 2015 | 3.430 | 3.446 | 3.350 | 3.360 | 34,700 | -0.09(-2.61%) |
Jul 17, 2015 | 3.460 | 3.460 | 3.410 | 3.450 | 17,977 | +0.03(+0.88%) |
Jul 16, 2015 | 3.340 | 3.490 | 3.340 | 3.420 | 61,160 | +0.08(+2.40%) |
Jul 15, 2015 | 3.290 | 3.350 | 3.280 | 3.340 | 12,133 | +0.08(+2.45%) |
Jul 14, 2015 | 3.270 | 3.350 | 3.210 | 3.260 | 17,192 | -0.05(-1.51%) |
Jul 13, 2015 | 3.300 | 3.320 | 3.250 | 3.310 | 49,189 | +0.08(+2.48%) |
Jul 10, 2015 | 3.230 | 3.330 | 3.180 | 3.230 | 21,091 | +0.02(+0.62%) |
Jul 09, 2015 | 3.200 | 3.390 | 3.150 | 3.210 | 31,049 | +0.02(+0.63%) |
Jul 08, 2015 | 3.110 | 3.220 | 3.110 | 3.190 | 17,521 | +0.01(+0.31%) |
Jul 07, 2015 | 3.130 | 3.220 | 3.040 | 3.180 | 35,423 | +0.02(+0.63%) |
Jul 06, 2015 | 3.130 | 3.200 | 3.110 | 3.160 | 15,849 | -0.02(-0.63%) |
Jul 02, 2015 | 3.150 | 3.180 | 3.180 | 3.180 | 28,900 | -0.02(-0.63%) |
Jul 01, 2015 | 3.120 | 3.230 | 3.120 | 3.200 | 15,601 | +0.06(+1.91%) |
Jun 30, 2015 | 3.140 | 3.250 | 3.100 | 3.140 | 14,593 | -0.02(-0.63%) |
Jun 29, 2015 | 3.120 | 3.210 | 3.110 | 3.160 | 29,329 | -0.01(-0.32%) |
Jun 26, 2015 | 3.170 | 3.270 | 3.150 | 3.170 | 23,013 | +0.00(+0.00%) |
Jun 25, 2015 | 3.100 | 3.250 | 3.070 | 3.170 | 17,735 | +0.04(+1.28%) |
Jun 24, 2015 | 3.150 | 3.180 | 3.060 | 3.130 | 11,230 | -0.07(-2.19%) |
Jun 23, 2015 | 3.130 | 3.210 | 3.130 | 3.200 | 17,900 | -0.00(-0.03%) |
Jun 22, 2015 | 3.250 | 3.427 | 3.160 | 3.201 | 24,374 | +0.04(+1.30%) |
Jun 19, 2015 | 3.276 | 3.325 | 3.160 | 3.160 | 38,256 | -0.06(-1.86%) |
Jun 18, 2015 | 3.290 | 3.419 | 3.210 | 3.220 | 26,403 | -0.09(-2.72%) |
Jun 17, 2015 | 3.140 | 3.420 | 3.120 | 3.310 | 18,904 | -0.02(-0.60%) |
Jun 16, 2015 | 3.150 | 3.400 | 3.100 | 3.330 | 47,757 | +0.15(+4.72%) |
Jun 15, 2015 | 3.130 | 3.180 | 3.070 | 3.180 | 13,499 | -0.01(-0.31%) |
Jun 12, 2015 | 3.150 | 3.190 | 3.120 | 3.190 | 14,960 | +0.05(+1.59%) |
Jun 11, 2015 | 3.260 | 3.260 | 3.110 | 3.140 | 31,471 | -0.15(-4.56%) |
Jun 10, 2015 | 3.240 | 3.320 | 3.200 | 3.290 | 32,005 | +0.03(+0.92%) |
Jun 09, 2015 | 3.340 | 3.340 | 3.180 | 3.260 | 40,411 | -0.02(-0.61%) |
Jun 08, 2015 | 3.149 | 3.490 | 3.050 | 3.280 | 141,684 | +0.12(+3.80%) |
Jun 05, 2015 | 3.090 | 3.160 | 3.020 | 3.160 | 13,811 | +0.08(+2.60%) |
Jun 04, 2015 | 3.060 | 3.110 | 3.000 | 3.080 | 27,695 | -0.02(-0.65%) |
Jun 03, 2015 | 3.070 | 3.110 | 3.030 | 3.100 | 15,104 | +0.04(+1.31%) |
Jun 02, 2015 | 3.050 | 3.101 | 2.990 | 3.060 | 33,047 | -0.03(-1.10%) |