Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.322 | 3.322 | 3.218 | 3.235 | 343,106 | -0.07(-2.09%) |
Oct 29, 2015 | 3.274 | 3.348 | 3.266 | 3.305 | 546,416 | +0.04(+1.32%) |
Oct 28, 2015 | 3.244 | 3.285 | 3.222 | 3.261 | 146,561 | +0.03(+0.80%) |
Oct 27, 2015 | 3.270 | 3.270 | 3.222 | 3.235 | 183,273 | -0.03(-0.93%) |
Oct 26, 2015 | 3.274 | 3.287 | 3.261 | 3.266 | 180,201 | -0.00(-0.13%) |
Oct 23, 2015 | 3.266 | 3.296 | 3.240 | 3.270 | 315,321 | +0.02(+0.53%) |
Oct 22, 2015 | 3.270 | 3.300 | 3.248 | 3.253 | 240,541 | -0.01(-0.23%) |
Oct 21, 2015 | 3.265 | 3.290 | 3.247 | 3.260 | 253,973 | +0.01(+0.26%) |
Oct 20, 2015 | 3.196 | 3.256 | 3.196 | 3.252 | 261,219 | +0.04(+1.34%) |
Oct 19, 2015 | 3.187 | 3.222 | 3.119 | 3.209 | 363,622 | +0.01(+0.40%) |
Oct 16, 2015 | 3.175 | 3.196 | 3.132 | 3.196 | 220,277 | +0.02(+0.67%) |
Oct 15, 2015 | 3.145 | 3.192 | 3.110 | 3.175 | 374,679 | +0.03(+0.82%) |
Oct 14, 2015 | 3.140 | 3.209 | 3.123 | 3.149 | 284,981 | -0.00(-0.14%) |
Oct 13, 2015 | 3.175 | 3.211 | 3.132 | 3.153 | 306,476 | -0.05(-1.47%) |
Oct 12, 2015 | 3.192 | 3.230 | 3.170 | 3.200 | 245,222 | +0.01(+0.27%) |
Oct 09, 2015 | 3.175 | 3.213 | 3.153 | 3.192 | 202,845 | +0.03(+0.95%) |
Oct 08, 2015 | 3.106 | 3.192 | 3.106 | 3.162 | 394,165 | +0.05(+1.65%) |
Oct 07, 2015 | 3.106 | 3.137 | 3.093 | 3.110 | 206,400 | +0.03(+0.83%) |
Oct 06, 2015 | 3.063 | 3.093 | 3.063 | 3.085 | 225,489 | +0.02(+0.70%) |
Oct 05, 2015 | 3.029 | 3.080 | 3.020 | 3.063 | 297,030 | +0.05(+1.71%) |
Oct 02, 2015 | 3.033 | 3.033 | 2.982 | 3.012 | 219,761 | -0.04(-1.26%) |
Oct 01, 2015 | 3.007 | 3.059 | 2.982 | 3.050 | 239,060 | +0.03(+1.14%) |
Sep 30, 2015 | 2.943 | 3.042 | 2.900 | 3.016 | 649,551 | +0.12(+4.14%) |
Sep 29, 2015 | 2.999 | 3.020 | 2.888 | 2.896 | 983,713 | -0.11(-3.70%) |
Sep 28, 2015 | 3.080 | 3.089 | 2.956 | 3.007 | 1,026,452 | -0.08(-2.64%) |
Sep 25, 2015 | 3.127 | 3.153 | 3.085 | 3.089 | 246,831 | -0.03(-0.96%) |
Sep 24, 2015 | 3.106 | 3.123 | 3.076 | 3.119 | 189,440 | -0.00(-0.14%) |
Sep 23, 2015 | 3.102 | 3.140 | 3.093 | 3.123 | 212,373 | +0.02(+0.55%) |
Sep 22, 2015 | 3.080 | 3.106 | 3.076 | 3.106 | 209,498 | +0.00(+0.14%) |
Sep 21, 2015 | 3.110 | 3.123 | 3.085 | 3.102 | 320,803 | -0.01(-0.41%) |
Sep 18, 2015 | 3.110 | 3.127 | 3.102 | 3.115 | 247,956 | -0.03(-0.95%) |
Sep 17, 2015 | 3.149 | 3.153 | 3.110 | 3.145 | 284,346 | -0.01(-0.24%) |
Sep 16, 2015 | 3.156 | 3.156 | 3.156 | 3.152 | 205,385 | +0.00(+0.00%) |
Sep 15, 2015 | 3.161 | 3.161 | 3.131 | 3.152 | 258,442 | +0.01(+0.27%) |
Sep 14, 2015 | 3.135 | 3.165 | 3.122 | 3.144 | 166,800 | +0.01(+0.47%) |
Sep 11, 2015 | 3.144 | 3.144 | 3.088 | 3.129 | 260,615 | -0.01(-0.47%) |
Sep 10, 2015 | 3.135 | 3.161 | 3.122 | 3.144 | 161,438 | +0.01(+0.27%) |
Sep 09, 2015 | 3.186 | 3.195 | 3.093 | 3.135 | 354,119 | -0.04(-1.20%) |
Sep 08, 2015 | 3.178 | 3.199 | 3.165 | 3.173 | 207,407 | +0.01(+0.40%) |
Sep 04, 2015 | 3.161 | 3.161 | 3.161 | 3.161 | 216,334 | -0.01(-0.27%) |
Sep 03, 2015 | 3.165 | 3.199 | 3.161 | 3.169 | 175,889 | +0.00(+0.13%) |
Sep 02, 2015 | 3.144 | 3.182 | 3.122 | 3.165 | 250,881 | +0.04(+1.22%) |
Sep 01, 2015 | 3.139 | 3.165 | 3.110 | 3.127 | 251,681 | -0.06(-1.87%) |
Aug 31, 2015 | 3.186 | 3.220 | 3.152 | 3.186 | 409,495 | +0.01(+0.40%) |
Aug 28, 2015 | 3.122 | 3.195 | 3.101 | 3.173 | 356,701 | +0.04(+1.22%) |
Aug 27, 2015 | 3.105 | 3.152 | 3.093 | 3.135 | 314,774 | +0.03(+1.10%) |
Aug 26, 2015 | 3.118 | 3.138 | 3.059 | 3.101 | 530,694 | +0.03(+0.83%) |
Aug 25, 2015 | 3.182 | 3.186 | 3.076 | 3.076 | 725,627 | -0.01(-0.28%) |
Aug 24, 2015 | 3.101 | 3.224 | 2.829 | 3.084 | 1,307,808 | -0.09(-2.81%) |
Aug 21, 2015 | 3.233 | 3.254 | 3.156 | 3.173 | 720,199 | -0.07(-2.23%) |
Aug 20, 2015 | 3.318 | 3.322 | 3.241 | 3.246 | 472,166 | -0.08(-2.43%) |
Aug 19, 2015 | 3.356 | 3.367 | 3.305 | 3.326 | 439,979 | -0.04(-1.14%) |
Aug 18, 2015 | 3.373 | 3.377 | 3.356 | 3.364 | 241,788 | +0.01(+0.16%) |
Aug 17, 2015 | 3.355 | 3.368 | 3.342 | 3.359 | 407,350 | +0.00(+0.13%) |
Aug 14, 2015 | 3.334 | 3.372 | 3.330 | 3.355 | 229,309 | +0.03(+0.76%) |
Aug 13, 2015 | 3.330 | 3.359 | 3.321 | 3.330 | 189,722 | -0.00(-0.13%) |
Aug 12, 2015 | 3.338 | 3.351 | 3.304 | 3.334 | 248,418 | -0.00(-0.13%) |
Aug 11, 2015 | 3.342 | 3.365 | 3.325 | 3.338 | 334,812 | -0.03(-0.88%) |
Aug 10, 2015 | 3.351 | 3.431 | 3.334 | 3.368 | 665,670 | +0.04(+1.27%) |
Aug 07, 2015 | 3.304 | 3.338 | 3.288 | 3.325 | 220,212 | +0.02(+0.64%) |
Aug 06, 2015 | 3.321 | 3.359 | 3.296 | 3.304 | 339,920 | -0.03(-0.76%) |
Aug 05, 2015 | 3.368 | 3.376 | 3.325 | 3.330 | 311,103 | +0.00(+0.00%) |
Aug 04, 2015 | 3.389 | 3.389 | 3.313 | 3.330 | 322,702 | +0.03(+0.77%) |