Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.288 | 3.308 | 3.280 | 3.305 | 10,900 | -0.00(-0.08%) |
Aug 28, 2015 | 3.288 | 3.308 | 3.288 | 3.308 | 1,492 | +0.03(+0.92%) |
Aug 27, 2015 | 3.308 | 3.308 | 3.277 | 3.277 | 9,336 | -0.01(-0.30%) |
Aug 26, 2015 | 3.297 | 3.297 | 3.287 | 3.287 | 800 | +0.00(+0.07%) |
Aug 25, 2015 | 3.284 | 3.288 | 3.281 | 3.285 | 4,040 | +0.01(+0.23%) |
Aug 24, 2015 | 3.288 | 3.289 | 3.275 | 3.277 | 48,692 | -0.03(-0.98%) |
Aug 21, 2015 | 3.348 | 3.349 | 3.297 | 3.310 | 50,332 | -0.02(-0.46%) |
Aug 20, 2015 | 3.377 | 3.377 | 3.317 | 3.325 | 21,180 | -0.04(-1.11%) |
Aug 19, 2015 | 3.358 | 3.362 | 3.322 | 3.362 | 2,444 | +0.05(+1.66%) |
Aug 18, 2015 | 3.370 | 3.370 | 3.303 | 3.308 | 3,156 | -0.00(-0.15%) |
Aug 17, 2015 | 3.312 | 3.357 | 3.312 | 3.312 | 22,804 | -0.01(-0.30%) |
Aug 14, 2015 | 3.390 | 3.390 | 3.303 | 3.322 | 27,240 | -0.01(-0.23%) |
Aug 13, 2015 | 3.322 | 3.395 | 3.322 | 3.330 | 33,444 | +0.02(+0.68%) |
Aug 11, 2015 | 3.308 | 3.325 | 3.308 | 3.308 | 24 | -0.02(-0.60%) |
Aug 10, 2015 | 3.330 | 3.330 | 3.328 | 3.328 | 4,252 | -0.03(-1.04%) |
Aug 06, 2015 | 3.362 | 3.362 | 3.362 | 3.362 | 3,200 | +0.00(+0.00%) |
Aug 05, 2015 | 3.371 | 3.371 | 3.357 | 3.362 | 5,912 | +0.00(+0.03%) |
Aug 04, 2015 | 3.357 | 3.375 | 3.357 | 3.361 | 3,532 | +0.01(+0.19%) |
Aug 03, 2015 | 3.350 | 3.368 | 3.345 | 3.355 | 26,108 | -0.01(-0.30%) |
Jul 31, 2015 | 3.365 | 3.365 | 3.365 | 3.365 | 2,468 | +0.01(+0.22%) |
Jul 30, 2015 | 3.357 | 3.357 | 3.357 | 3.357 | 2,056 | +0.01(+0.22%) |
Jul 29, 2015 | 3.370 | 3.370 | 3.350 | 3.350 | 10,288 | -0.01(-0.20%) |
Jul 27, 2015 | 3.345 | 3.357 | 3.337 | 3.357 | 116 | +0.01(+0.35%) |
Jul 24, 2015 | 3.348 | 3.357 | 3.343 | 3.345 | 9,344 | -0.00(-0.15%) |
Jul 23, 2015 | 3.342 | 3.353 | 3.342 | 3.350 | 13,956 | +0.02(+0.68%) |
Jul 22, 2015 | 3.337 | 3.337 | 3.328 | 3.328 | 1,392 | -0.00(-0.15%) |
Jul 21, 2015 | 3.365 | 3.365 | 3.305 | 3.332 | 27,336 | -0.03(-0.97%) |
Jul 20, 2015 | 3.375 | 3.375 | 3.325 | 3.365 | 25,864 | +0.02(+0.45%) |
Jul 17, 2015 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | +0.02(+0.68%) |
Jul 16, 2015 | 3.375 | 3.375 | 3.312 | 3.328 | 53,460 | +0.01(+0.32%) |
Jul 15, 2015 | 3.308 | 3.320 | 3.305 | 3.317 | 4,932 | +0.00(+0.13%) |
Jul 14, 2015 | 3.315 | 3.315 | 3.283 | 3.312 | 3,492 | +0.00(+0.00%) |
Jul 13, 2015 | 3.343 | 3.362 | 3.312 | 3.312 | 27,084 | -0.01(-0.44%) |
Jul 10, 2015 | 3.330 | 3.330 | 3.327 | 3.327 | 10,884 | +0.00(+0.06%) |
Jul 09, 2015 | 3.315 | 3.325 | 3.315 | 3.325 | 2,772 | -0.01(-0.37%) |
Jul 08, 2015 | 3.337 | 3.337 | 3.303 | 3.337 | 22,392 | +0.01(+0.39%) |
Jul 07, 2015 | 3.324 | 3.324 | 3.324 | 3.324 | 608 | +0.00(+0.13%) |
Jul 06, 2015 | 3.315 | 3.320 | 3.312 | 3.320 | 10,996 | +0.01(+0.29%) |
Jul 01, 2015 | 3.325 | 3.310 | 3.310 | 3.310 | 6,000 | -0.01(-0.23%) |
Jun 30, 2015 | 3.337 | 3.337 | 3.318 | 3.318 | 12,692 | +0.00(+0.09%) |
Jun 29, 2015 | 3.315 | 3.315 | 3.315 | 3.315 | 4,000 | +0.00(+0.06%) |
Jun 26, 2015 | 3.303 | 3.313 | 3.303 | 3.313 | 5,512 | +0.01(+0.31%) |
Jun 25, 2015 | 3.303 | 3.303 | 3.303 | 3.303 | 3,388 | -0.03(-0.83%) |
Jun 24, 2015 | 3.337 | 3.337 | 3.330 | 3.330 | 6,040 | -0.01(-0.37%) |
Jun 23, 2015 | 3.345 | 3.345 | 3.333 | 3.342 | 12,200 | +0.01(+0.22%) |
Jun 22, 2015 | 3.317 | 3.335 | 3.308 | 3.335 | 8,660 | -0.01(-0.30%) |
Jun 19, 2015 | 3.325 | 3.345 | 3.315 | 3.345 | 5,372 | +0.03(+0.83%) |
Jun 18, 2015 | 3.320 | 3.320 | 3.289 | 3.317 | 14,444 | +0.00(+0.15%) |
Jun 17, 2015 | 3.308 | 3.312 | 3.285 | 3.312 | 28,020 | +0.02(+0.61%) |
Jun 16, 2015 | 3.297 | 3.312 | 3.292 | 3.292 | 65,200 | +0.00(+0.00%) |
Jun 15, 2015 | 3.310 | 3.312 | 3.292 | 3.292 | 11,992 | +0.01(+0.23%) |
Jun 12, 2015 | 3.284 | 3.292 | 3.283 | 3.285 | 9,244 | -0.00(-0.15%) |
Jun 11, 2015 | 3.290 | 3.320 | 3.290 | 3.290 | 19,968 | +0.00(+0.00%) |
Jun 10, 2015 | 3.290 | 3.297 | 3.285 | 3.290 | 26,456 | -0.01(-0.23%) |
Jun 09, 2015 | 3.337 | 3.337 | 3.283 | 3.297 | 91,848 | -0.04(-1.12%) |
Jun 08, 2015 | 3.330 | 3.335 | 3.317 | 3.335 | 66,188 | -0.03(-0.82%) |
Jun 05, 2015 | 3.333 | 3.362 | 3.330 | 3.362 | 29,000 | +0.01(+0.24%) |
Jun 04, 2015 | 3.345 | 3.355 | 3.345 | 3.354 | 17,112 | +0.01(+0.37%) |
Jun 03, 2015 | 3.350 | 3.354 | 3.342 | 3.342 | 12,852 | -0.02(-0.61%) |
Jun 02, 2015 | 3.343 | 3.367 | 3.343 | 3.362 | 9,820 | -0.00(-0.07%) |