Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.368 | 3.368 | 3.284 | 3.284 | 3,342 | -0.00(-0.02%) |
Oct 29, 2015 | 3.266 | 3.460 | 3.266 | 3.285 | 14,429 | +0.01(+0.44%) |
Oct 28, 2015 | 3.309 | 3.419 | 3.271 | 3.271 | 7,992 | -0.03(-1.01%) |
Oct 27, 2015 | 3.295 | 3.304 | 3.280 | 3.304 | 2,509 | +0.01(+0.44%) |
Oct 26, 2015 | 3.347 | 3.347 | 3.232 | 3.290 | 35,102 | -0.04(-1.15%) |
Oct 23, 2015 | 3.280 | 3.491 | 3.280 | 3.328 | 23,566 | -0.17(-4.86%) |
Oct 22, 2015 | 3.276 | 3.498 | 3.276 | 3.498 | 3,032 | +0.12(+3.55%) |
Oct 21, 2015 | 3.376 | 3.378 | 3.340 | 3.378 | 40,152 | +0.00(+0.06%) |
Oct 20, 2015 | 3.543 | 3.543 | 3.376 | 3.376 | 6,692 | -0.07(-2.08%) |
Oct 19, 2015 | 3.381 | 3.448 | 3.381 | 3.448 | 4,531 | +0.00(+0.14%) |
Oct 16, 2015 | 3.443 | 3.443 | 3.443 | 3.443 | 1,095 | +0.07(+2.13%) |
Oct 14, 2015 | 3.371 | 3.371 | 3.371 | 3.371 | 836 | +0.02(+0.71%) |
Oct 09, 2015 | 3.381 | 3.347 | 3.347 | 3.347 | 6,273 | -0.05(-1.41%) |
Oct 08, 2015 | 3.347 | 3.395 | 3.347 | 3.395 | 13,120 | +0.06(+1.83%) |
Oct 07, 2015 | 3.347 | 3.347 | 3.334 | 3.334 | 8,373 | -0.01(-0.39%) |
Oct 06, 2015 | 3.347 | 3.395 | 3.328 | 3.347 | 22,675 | +0.00(+0.14%) |
Oct 05, 2015 | 3.266 | 3.380 | 3.266 | 3.342 | 1,800 | +0.12(+3.86%) |
Oct 02, 2015 | 3.172 | 3.299 | 3.113 | 3.218 | 61,573 | +0.07(+2.07%) |
Oct 01, 2015 | 3.252 | 3.262 | 3.153 | 3.153 | 13,802 | -0.07(-2.31%) |
Sep 30, 2015 | 3.347 | 3.347 | 3.228 | 3.228 | 2,718 | -0.00(-0.00%) |
Sep 29, 2015 | 3.228 | 3.228 | 3.228 | 3.228 | 451 | -0.08(-2.46%) |
Sep 28, 2015 | 3.409 | 3.409 | 3.304 | 3.309 | 29,988 | -0.11(-3.22%) |
Sep 25, 2015 | 3.424 | 3.424 | 3.400 | 3.419 | 21,121 | +0.02(+0.56%) |
Sep 24, 2015 | 3.433 | 3.452 | 3.381 | 3.400 | 32,586 | -0.04(-1.25%) |
Sep 23, 2015 | 3.429 | 3.452 | 3.429 | 3.443 | 16,311 | -0.14(-3.91%) |
Sep 22, 2015 | 3.558 | 3.583 | 3.409 | 3.583 | 21,462 | +0.18(+5.24%) |
Sep 21, 2015 | 3.400 | 3.405 | 3.400 | 3.405 | 5,054 | +0.00(+0.00%) |
Sep 17, 2015 | 3.539 | 3.405 | 3.405 | 3.405 | 21,958 | +0.00(+0.14%) |
Sep 16, 2015 | 3.328 | 3.562 | 3.323 | 3.400 | 13,913 | +0.03(+0.99%) |
Sep 15, 2015 | 3.524 | 3.529 | 3.366 | 3.366 | 7,792 | -0.18(-4.99%) |
Sep 14, 2015 | 3.648 | 3.648 | 3.543 | 3.543 | 7,589 | -0.13(-3.64%) |
Sep 11, 2015 | 3.677 | 3.689 | 3.677 | 3.677 | 4,391 | +0.00(+0.00%) |
Sep 10, 2015 | 3.629 | 3.677 | 3.625 | 3.677 | 9,615 | -0.03(-0.77%) |
Sep 09, 2015 | 3.626 | 3.706 | 3.626 | 3.706 | 11,376 | -0.10(-2.52%) |
Sep 08, 2015 | 3.735 | 3.801 | 3.735 | 3.801 | 4,433 | +0.04(+1.14%) |
Sep 03, 2015 | 3.758 | 3.758 | 3.758 | 3.758 | 1,045 | +0.19(+5.36%) |
Sep 01, 2015 | 3.539 | 3.567 | 3.567 | 3.567 | 25 | -0.07(-1.97%) |
Aug 28, 2015 | 3.639 | 3.639 | 3.639 | 3.639 | 7,110 | -0.07(-1.78%) |
Aug 27, 2015 | 3.610 | 3.705 | 3.610 | 3.705 | 19,162 | +0.31(+9.28%) |
Aug 26, 2015 | 3.113 | 3.424 | 3.036 | 3.390 | 107,341 | +0.06(+1.87%) |
Aug 25, 2015 | 3.610 | 3.629 | 3.032 | 3.328 | 68,453 | -0.31(-8.42%) |
Aug 24, 2015 | 3.706 | 3.706 | 3.634 | 3.634 | 9,463 | -0.08(-2.23%) |
Aug 21, 2015 | 3.761 | 3.761 | 3.706 | 3.717 | 4,391 | -0.04(-0.98%) |
Aug 20, 2015 | 3.712 | 3.754 | 3.706 | 3.754 | 41,401 | -0.01(-0.38%) |
Aug 19, 2015 | 3.778 | 3.778 | 3.768 | 3.768 | 10,874 | +0.00(+0.00%) |
Aug 18, 2015 | 3.740 | 3.801 | 3.740 | 3.768 | 22,893 | +0.07(+1.94%) |
Aug 13, 2015 | 3.821 | 3.696 | 3.696 | 3.696 | 156 | -0.12(-3.25%) |
Aug 12, 2015 | 3.682 | 3.821 | 3.682 | 3.821 | 7,490 | -0.00(-0.12%) |
Aug 11, 2015 | 3.787 | 3.864 | 3.696 | 3.825 | 19,630 | +0.22(+5.96%) |
Aug 10, 2015 | 3.797 | 3.797 | 3.438 | 3.610 | 17,602 | -0.19(-5.03%) |
Aug 07, 2015 | 3.811 | 3.816 | 3.801 | 3.801 | 18,215 | +0.00(+0.00%) |
Aug 06, 2015 | 3.801 | 3.801 | 3.801 | 3.801 | 209 | -0.01(-0.25%) |
Aug 05, 2015 | 3.811 | 3.811 | 3.811 | 3.811 | 2,457 | +0.00(+0.00%) |