Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.720 | 3.740 | 3.680 | 3.720 | 3,386 | +0.06(+1.64%) |
Aug 28, 2015 | 3.620 | 3.740 | 3.600 | 3.660 | 9,149 | -0.02(-0.54%) |
Aug 27, 2015 | 3.740 | 3.740 | 3.650 | 3.680 | 1,649 | +0.03(+0.82%) |
Aug 26, 2015 | 3.680 | 3.680 | 3.574 | 3.650 | 2,635 | -0.03(-0.82%) |
Aug 25, 2015 | 3.520 | 3.700 | 3.520 | 3.680 | 7,583 | +0.03(+0.82%) |
Aug 24, 2015 | 3.550 | 3.650 | 3.550 | 3.650 | 7,441 | -0.00(-0.00%) |
Aug 21, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 280 | +0.00(+0.00%) |
Aug 20, 2015 | 3.600 | 3.770 | 3.600 | 3.650 | 4,490 | +0.05(+1.39%) |
Aug 19, 2015 | 3.560 | 3.625 | 3.560 | 3.600 | 8,751 | +0.03(+0.84%) |
Aug 18, 2015 | 3.580 | 3.580 | 3.570 | 3.570 | 960 | +0.06(+1.71%) |
Aug 17, 2015 | 3.590 | 3.590 | 3.510 | 3.510 | 14,726 | -0.08(-2.23%) |
Aug 14, 2015 | 3.520 | 3.600 | 3.520 | 3.590 | 2,576 | +0.01(+0.28%) |
Aug 13, 2015 | 3.590 | 3.600 | 3.500 | 3.580 | 5,359 | +0.02(+0.56%) |
Aug 12, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 100 | +0.03(+0.85%) |
Aug 11, 2015 | 3.550 | 3.590 | 3.530 | 3.530 | 4,657 | -0.01(-0.28%) |
Aug 10, 2015 | 3.550 | 3.550 | 3.540 | 3.540 | 3,307 | +0.04(+1.14%) |
Aug 07, 2015 | 3.500 | 3.510 | 3.500 | 3.500 | 2,238 | +0.00(+0.00%) |
Aug 06, 2015 | 3.510 | 3.512 | 3.500 | 3.500 | 12,408 | -0.02(-0.57%) |
Aug 05, 2015 | 3.510 | 3.520 | 3.510 | 3.520 | 5,421 | +0.00(+0.00%) |
Aug 04, 2015 | 3.580 | 3.580 | 3.500 | 3.520 | 1,263 | +0.01(+0.28%) |
Aug 03, 2015 | 3.502 | 3.510 | 3.502 | 3.510 | 733 | -0.05(-1.40%) |
Jul 29, 2015 | 3.540 | 3.560 | 3.560 | 3.560 | 904 | +0.05(+1.42%) |
Jul 28, 2015 | 3.540 | 3.570 | 3.510 | 3.510 | 2,319 | -0.04(-1.13%) |
Jul 27, 2015 | 3.500 | 3.550 | 3.500 | 3.550 | 3,193 | -0.03(-0.84%) |
Jul 24, 2015 | 3.550 | 3.600 | 3.550 | 3.580 | 7,703 | -0.01(-0.28%) |
Jul 23, 2015 | 3.590 | 3.590 | 3.550 | 3.590 | 1,149 | +0.02(+0.56%) |
Jul 22, 2015 | 3.520 | 3.590 | 3.520 | 3.570 | 6,865 | -0.02(-0.56%) |
Jul 21, 2015 | 3.600 | 3.600 | 3.570 | 3.590 | 4,175 | -0.01(-0.28%) |
Jul 20, 2015 | 3.560 | 3.600 | 3.560 | 3.600 | 6,654 | -0.00(-0.00%) |
Jul 17, 2015 | 3.620 | 3.650 | 3.550 | 3.600 | 2,700 | +0.05(+1.41%) |
Jul 16, 2015 | 3.530 | 3.640 | 3.520 | 3.550 | 5,380 | -0.06(-1.66%) |
Jul 14, 2015 | 3.570 | 3.610 | 3.610 | 3.610 | 101 | +0.08(+2.27%) |
Jul 13, 2015 | 3.610 | 3.610 | 3.530 | 3.530 | 245 | -0.13(-3.55%) |
Jul 10, 2015 | 3.660 | 3.660 | 3.660 | 3.660 | 230 | +0.07(+1.95%) |
Jul 08, 2015 | 3.670 | 3.590 | 3.590 | 3.590 | 5 | -0.09(-2.45%) |
Jul 07, 2015 | 3.650 | 3.680 | 3.650 | 3.680 | 2,353 | +0.03(+0.82%) |
Jul 06, 2015 | 3.650 | 3.650 | 3.550 | 3.650 | 5,309 | -0.06(-1.62%) |
Jul 02, 2015 | 3.730 | 3.710 | 3.710 | 3.710 | 7,200 | +0.00(+0.00%) |
Jul 01, 2015 | 3.690 | 3.730 | 3.680 | 3.710 | 2,311 | +0.05(+1.37%) |
Jun 30, 2015 | 3.650 | 3.700 | 3.650 | 3.660 | 9,646 | +0.11(+3.10%) |
Jun 29, 2015 | 3.660 | 3.700 | 3.550 | 3.550 | 12,018 | -0.11(-3.01%) |
Jun 26, 2015 | 3.660 | 3.660 | 3.660 | 3.660 | 5,248 | +0.00(+0.00%) |
Jun 24, 2015 | 3.580 | 3.660 | 3.660 | 3.660 | 11 | +0.05(+1.39%) |
Jun 23, 2015 | 3.720 | 3.800 | 3.610 | 3.610 | 16,495 | -0.11(-2.96%) |
Jun 22, 2015 | 3.770 | 3.770 | 3.720 | 3.720 | 1,793 | -0.04(-1.06%) |
Jun 19, 2015 | 3.680 | 3.760 | 3.680 | 3.760 | 4,459 | +0.07(+1.90%) |
Jun 18, 2015 | 3.680 | 3.789 | 3.680 | 3.690 | 2,597 | +0.01(+0.27%) |
Jun 17, 2015 | 3.680 | 3.700 | 3.680 | 3.680 | 848 | +0.01(+0.27%) |
Jun 16, 2015 | 3.670 | 3.750 | 3.610 | 3.670 | 8,258 | +0.00(+0.00%) |
Jun 15, 2015 | 3.701 | 3.710 | 3.670 | 3.670 | 1,751 | -0.10(-2.65%) |
Jun 12, 2015 | 3.794 | 3.794 | 3.760 | 3.770 | 1,960 | -0.03(-0.79%) |
Jun 11, 2015 | 3.750 | 3.850 | 3.750 | 3.800 | 1,973 | +0.04(+1.06%) |
Jun 10, 2015 | 3.780 | 3.830 | 3.750 | 3.760 | 4,517 | -0.06(-1.57%) |
Jun 09, 2015 | 3.760 | 3.830 | 3.750 | 3.820 | 4,193 | +0.01(+0.26%) |
Jun 08, 2015 | 3.763 | 3.850 | 3.750 | 3.810 | 4,642 | -0.04(-1.04%) |
Jun 05, 2015 | 3.827 | 3.870 | 3.785 | 3.850 | 2,257 | +0.04(+1.05%) |
Jun 04, 2015 | 3.850 | 3.860 | 3.765 | 3.810 | 5,749 | -0.04(-1.04%) |
Jun 03, 2015 | 3.850 | 3.850 | 3.760 | 3.850 | 10,593 | +0.01(+0.26%) |
Jun 02, 2015 | 3.820 | 3.840 | 3.820 | 3.840 | 1,917 | -0.03(-0.78%) |