Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.700 | 3.769 | 3.510 | 3.661 | 2,800 | -0.09(-2.32%) |
Aug 28, 2015 | 3.700 | 3.748 | 3.700 | 3.748 | 374 | +0.05(+1.29%) |
Aug 27, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.00(+0.00%) |
Aug 26, 2015 | 3.700 | 3.710 | 3.700 | 3.700 | 2,311 | -0.02(-0.54%) |
Aug 25, 2015 | 3.730 | 3.816 | 3.450 | 3.720 | 3,530 | +0.04(+1.09%) |
Aug 24, 2015 | 3.760 | 3.760 | 3.420 | 3.680 | 984 | +0.13(+3.66%) |
Aug 21, 2015 | 3.440 | 3.670 | 3.430 | 3.550 | 2,966 | +0.10(+2.90%) |
Aug 20, 2015 | 3.710 | 3.710 | 3.450 | 3.450 | 1,211 | -0.26(-7.01%) |
Aug 19, 2015 | 3.624 | 3.710 | 3.624 | 3.710 | 2,050 | -0.07(-1.85%) |
Aug 18, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 201 | -0.02(-0.53%) |
Aug 17, 2015 | 3.700 | 3.920 | 3.690 | 3.800 | 2,906 | -0.01(-0.26%) |
Aug 14, 2015 | 3.820 | 3.820 | 3.750 | 3.810 | 2,413 | -0.13(-3.30%) |
Aug 13, 2015 | 4.140 | 4.170 | 3.910 | 3.940 | 7,601 | -0.15(-3.67%) |
Aug 12, 2015 | 4.060 | 4.350 | 4.060 | 4.090 | 29,113 | +0.03(+0.74%) |
Aug 11, 2015 | 4.210 | 4.210 | 4.060 | 4.060 | 10,908 | -0.11(-2.64%) |
Aug 10, 2015 | 4.300 | 4.300 | 4.170 | 4.170 | 2,800 | -0.08(-1.88%) |
Aug 07, 2015 | 4.140 | 4.370 | 4.140 | 4.250 | 9,621 | +0.07(+1.67%) |
Aug 06, 2015 | 4.100 | 4.180 | 4.100 | 4.180 | 1,976 | +0.09(+2.20%) |
Aug 05, 2015 | 4.030 | 4.090 | 4.030 | 4.090 | 871 | -0.01(-0.24%) |
Aug 04, 2015 | 4.090 | 4.330 | 4.090 | 4.100 | 9,596 | -0.01(-0.29%) |
Aug 03, 2015 | 4.320 | 4.480 | 4.070 | 4.112 | 15,547 | -0.10(-2.33%) |
Jul 31, 2015 | 4.500 | 4.522 | 4.210 | 4.210 | 30,600 | -0.22(-4.97%) |
Jul 30, 2015 | 4.650 | 4.710 | 4.360 | 4.430 | 25,547 | -0.19(-4.11%) |
Jul 29, 2015 | 4.100 | 4.790 | 4.020 | 4.620 | 41,791 | +0.49(+11.86%) |
Jul 28, 2015 | 4.220 | 4.220 | 4.090 | 4.130 | 3,529 | +0.10(+2.53%) |
Jul 27, 2015 | 4.150 | 4.250 | 3.860 | 4.028 | 29,336 | -0.06(-1.52%) |
Jul 24, 2015 | 4.100 | 4.100 | 4.090 | 4.090 | 583 | -0.04(-0.97%) |
Jul 23, 2015 | 4.150 | 4.270 | 4.130 | 4.130 | 2,844 | -0.06(-1.43%) |
Jul 22, 2015 | 4.160 | 4.300 | 4.140 | 4.190 | 2,200 | -0.09(-2.10%) |
Jul 15, 2015 | 4.280 | 4.280 | 4.280 | 4.280 | 500 | +0.04(+0.94%) |
Jul 14, 2015 | 4.410 | 4.410 | 4.240 | 4.240 | 1,512 | -0.14(-3.17%) |
Jul 13, 2015 | 4.460 | 4.460 | 4.250 | 4.379 | 5,024 | -0.02(-0.48%) |
Jul 10, 2015 | 4.630 | 4.740 | 4.400 | 4.400 | 21,185 | -0.16(-3.60%) |
Jul 09, 2015 | 4.790 | 4.890 | 4.564 | 4.564 | 19,521 | -0.25(-5.11%) |
Jul 08, 2015 | 4.920 | 4.990 | 4.770 | 4.810 | 41,566 | -0.19(-3.80%) |
Jul 07, 2015 | 4.670 | 5.110 | 4.650 | 5.000 | 86,922 | +0.40(+8.70%) |
Jul 06, 2015 | 4.210 | 4.600 | 4.049 | 4.600 | 20,159 | +0.30(+6.98%) |
Jul 02, 2015 | 4.290 | 4.300 | 4.300 | 4.300 | 47,800 | -0.11(-2.49%) |
Jul 01, 2015 | 4.330 | 4.410 | 4.240 | 4.410 | 825 | -0.00(-0.00%) |
Jun 30, 2015 | 4.410 | 4.410 | 4.410 | 4.410 | 247 | +0.00(+0.00%) |
Jun 29, 2015 | 4.510 | 4.530 | 4.410 | 4.410 | 2,670 | -0.03(-0.68%) |
Jun 26, 2015 | 4.490 | 4.600 | 4.440 | 4.440 | 12,402 | -0.07(-1.55%) |
Jun 25, 2015 | 4.600 | 4.604 | 4.510 | 4.510 | 9,848 | -0.17(-3.63%) |
Jun 24, 2015 | 4.670 | 4.680 | 4.420 | 4.680 | 1,660 | +0.08(+1.74%) |
Jun 19, 2015 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | -0.10(-2.13%) |
Jun 18, 2015 | 4.800 | 4.810 | 4.700 | 4.700 | 505 | -0.06(-1.26%) |
Jun 17, 2015 | 4.770 | 4.770 | 4.760 | 4.760 | 497 | -0.01(-0.21%) |
Jun 16, 2015 | 4.770 | 4.770 | 4.770 | 4.770 | 111 | +0.00(+0.00%) |
Jun 15, 2015 | 4.750 | 4.770 | 4.979 | 4.770 | 2,224 | -0.21(-4.20%) |
Jun 12, 2015 | 4.979 | 4.979 | 4.979 | 4.979 | 100 | +0.24(+5.04%) |
Jun 10, 2015 | 4.850 | 4.950 | 4.710 | 4.740 | 25 | -0.16(-3.27%) |
Jun 09, 2015 | 4.840 | 4.900 | 4.840 | 4.900 | 953 | -0.02(-0.33%) |
Jun 08, 2015 | 4.900 | 4.990 | 4.820 | 4.916 | 50,000 | -0.06(-1.29%) |
Jun 05, 2015 | 4.700 | 4.990 | 4.690 | 4.980 | 59,230 | +0.22(+4.62%) |
Jun 04, 2015 | 4.600 | 4.770 | 4.514 | 4.760 | 12,550 | +0.29(+6.49%) |
Jun 03, 2015 | 4.650 | 4.650 | 4.452 | 4.470 | 28,435 | -0.09(-1.97%) |
Jun 02, 2015 | 4.680 | 4.680 | 4.428 | 4.560 | 26,119 | -0.14(-2.98%) |