Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.545 | 3.545 | 3.524 | 3.524 | 531 | +0.01(+0.39%) |
Aug 28, 2015 | 3.545 | 3.545 | 3.510 | 3.510 | 2,063 | -0.02(-0.59%) |
Aug 27, 2015 | 3.538 | 3.538 | 3.531 | 3.531 | 305 | -0.01(-0.20%) |
Aug 26, 2015 | 3.545 | 3.545 | 3.527 | 3.538 | 4,115 | +0.01(+0.20%) |
Aug 25, 2015 | 3.524 | 3.545 | 3.503 | 3.531 | 8,359 | +0.01(+0.22%) |
Aug 24, 2015 | 3.496 | 3.523 | 3.496 | 3.523 | 1,254 | -0.02(-0.60%) |
Aug 21, 2015 | 3.496 | 3.559 | 3.496 | 3.545 | 17,959 | +0.02(+0.59%) |
Aug 20, 2015 | 3.525 | 3.525 | 3.524 | 3.524 | 470 | -0.03(-0.72%) |
Aug 19, 2015 | 3.524 | 3.550 | 3.524 | 3.550 | 9,299 | +0.03(+0.73%) |
Aug 18, 2015 | 3.524 | 3.531 | 3.516 | 3.524 | 18,483 | -0.01(-0.20%) |
Aug 17, 2015 | 3.517 | 3.545 | 3.517 | 3.531 | 30,539 | +0.01(+0.41%) |
Aug 14, 2015 | 3.503 | 3.517 | 3.503 | 3.516 | 1,661 | -0.00(-0.02%) |
Aug 13, 2015 | 3.517 | 3.517 | 3.496 | 3.517 | 2,625 | -0.01(-0.20%) |
Aug 12, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 189 | +0.00(+0.00%) |
Aug 11, 2015 | 3.517 | 3.524 | 3.517 | 3.524 | 293 | +0.00(+0.00%) |
Aug 10, 2015 | 3.511 | 3.524 | 3.511 | 3.524 | 3,098 | +0.00(+0.00%) |
Aug 07, 2015 | 3.521 | 3.538 | 3.521 | 3.524 | 17,862 | +0.03(+0.79%) |
Aug 06, 2015 | 3.523 | 3.538 | 3.496 | 3.496 | 11,854 | -0.03(-0.98%) |
Aug 05, 2015 | 3.517 | 3.543 | 3.510 | 3.531 | 33,042 | +0.02(+0.59%) |
Aug 04, 2015 | 3.510 | 3.517 | 3.510 | 3.510 | 3,965 | -0.01(-0.39%) |
Aug 03, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 195 | +0.00(+0.00%) |
Jul 30, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 5 | +0.00(+0.02%) |
Jul 29, 2015 | 3.524 | 3.524 | 3.496 | 3.523 | 10,340 | +0.01(+0.18%) |
Jul 28, 2015 | 3.517 | 3.531 | 3.517 | 3.517 | 2,568 | +0.01(+0.20%) |
Jul 27, 2015 | 3.517 | 3.545 | 3.510 | 3.510 | 7,159 | -0.03(-0.78%) |
Jul 24, 2015 | 3.524 | 3.538 | 3.517 | 3.538 | 10,000 | -0.01(-0.19%) |
Jul 23, 2015 | 3.531 | 3.545 | 3.524 | 3.545 | 1,613 | -0.01(-0.39%) |
Jul 22, 2015 | 3.559 | 3.559 | 3.524 | 3.559 | 9,718 | -0.01(-0.29%) |
Jul 21, 2015 | 3.497 | 3.569 | 3.496 | 3.569 | 6,884 | +0.05(+1.47%) |
Jul 20, 2015 | 3.576 | 3.579 | 3.496 | 3.517 | 8,664 | -0.01(-0.20%) |
Jul 17, 2015 | 3.489 | 3.552 | 3.489 | 3.524 | 19,893 | +0.01(+0.22%) |
Jul 16, 2015 | 3.510 | 3.524 | 3.462 | 3.516 | 18,191 | +0.01(+0.17%) |
Jul 15, 2015 | 3.510 | 3.510 | 3.510 | 3.510 | 435 | -0.01(-0.39%) |
Jul 14, 2015 | 3.533 | 3.533 | 3.503 | 3.524 | 4,243 | -0.03(-0.97%) |
Jul 13, 2015 | 3.534 | 3.569 | 3.503 | 3.559 | 12,990 | +0.01(+0.39%) |
Jul 10, 2015 | 3.572 | 3.572 | 3.496 | 3.545 | 16,121 | +0.03(+0.98%) |
Jul 09, 2015 | 3.531 | 3.568 | 3.503 | 3.510 | 30,371 | +0.00(+0.00%) |
Jul 08, 2015 | 3.552 | 3.552 | 3.503 | 3.510 | 4,709 | -0.05(-1.36%) |
Jul 07, 2015 | 3.552 | 3.559 | 3.552 | 3.559 | 580 | -0.02(-0.58%) |
Jul 06, 2015 | 3.545 | 3.579 | 3.503 | 3.579 | 1,685 | +0.06(+1.57%) |
Jul 02, 2015 | 3.524 | 3.524 | 3.524 | 3.524 | 2,026 | +0.03(+0.79%) |
Jul 01, 2015 | 3.545 | 3.545 | 3.489 | 3.496 | 1,706 | +0.01(+0.40%) |
Jun 30, 2015 | 3.489 | 3.552 | 3.483 | 3.483 | 8,799 | +0.00(+0.00%) |
Jun 29, 2015 | 3.502 | 3.513 | 3.476 | 3.483 | 26,101 | -0.07(-1.95%) |
Jun 26, 2015 | 3.476 | 3.552 | 3.476 | 3.552 | 21,709 | +0.01(+0.39%) |
Jun 25, 2015 | 3.579 | 3.579 | 3.476 | 3.538 | 5,332 | -0.02(-0.58%) |
Jun 24, 2015 | 3.601 | 3.601 | 3.545 | 3.559 | 7,473 | +0.01(+0.19%) |
Jun 23, 2015 | 3.593 | 3.601 | 3.538 | 3.552 | 2,897 | +0.01(+0.39%) |
Jun 22, 2015 | 3.517 | 3.559 | 3.517 | 3.538 | 6,247 | +0.00(+0.00%) |
Jun 19, 2015 | 3.545 | 3.545 | 3.538 | 3.538 | 2,094 | +0.03(+0.79%) |
Jun 18, 2015 | 3.489 | 3.524 | 3.489 | 3.510 | 10,195 | +0.01(+0.40%) |
Jun 17, 2015 | 3.559 | 3.559 | 3.496 | 3.496 | 12,969 | -0.05(-1.36%) |
Jun 16, 2015 | 3.496 | 3.545 | 3.496 | 3.545 | 493 | -0.00(-0.12%) |
Jun 15, 2015 | 3.483 | 3.549 | 3.483 | 3.549 | 6,243 | +0.00(+0.12%) |
Jun 12, 2015 | 3.489 | 3.552 | 3.489 | 3.545 | 4,620 | +0.06(+1.58%) |
Jun 11, 2015 | 3.559 | 3.559 | 3.489 | 3.489 | 12,185 | -0.06(-1.75%) |
Jun 10, 2015 | 3.476 | 3.552 | 3.476 | 3.552 | 4,052 | -0.00(-0.08%) |
Jun 09, 2015 | 3.517 | 3.554 | 3.517 | 3.554 | 363 | +0.05(+1.44%) |
Jun 08, 2015 | 3.496 | 3.504 | 3.455 | 3.504 | 63,383 | -0.01(-0.18%) |
Jun 05, 2015 | 3.469 | 3.628 | 3.469 | 3.510 | 17,032 | +0.02(+0.57%) |
Jun 03, 2015 | 3.489 | 3.490 | 3.490 | 3.490 | 65 | +0.01(+0.22%) |
Jun 02, 2015 | 3.455 | 3.503 | 3.455 | 3.483 | 10,691 | +0.02(+0.60%) |