Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.260 | 3.370 | 3.190 | 3.230 | 19,932 | -0.04(-1.22%) |
Oct 29, 2015 | 3.200 | 3.310 | 3.200 | 3.270 | 4,372 | -0.01(-0.30%) |
Oct 28, 2015 | 3.170 | 3.290 | 3.050 | 3.280 | 340,907 | +0.12(+3.80%) |
Oct 27, 2015 | 3.180 | 3.200 | 3.100 | 3.160 | 7,379 | -0.04(-1.25%) |
Oct 26, 2015 | 3.250 | 3.250 | 3.180 | 3.200 | 5,032 | -0.05(-1.54%) |
Oct 23, 2015 | 3.200 | 3.300 | 3.100 | 3.250 | 20,564 | +0.07(+2.20%) |
Oct 22, 2015 | 3.220 | 3.290 | 3.006 | 3.180 | 17,354 | -0.07(-2.15%) |
Oct 21, 2015 | 3.280 | 3.290 | 3.200 | 3.250 | 3,472 | -0.05(-1.52%) |
Oct 20, 2015 | 3.250 | 3.348 | 3.250 | 3.300 | 8,589 | -0.01(-0.30%) |
Oct 19, 2015 | 3.000 | 3.350 | 3.000 | 3.310 | 10,730 | +0.12(+3.76%) |
Oct 16, 2015 | 3.300 | 3.350 | 3.140 | 3.190 | 10,735 | -0.14(-4.20%) |
Oct 15, 2015 | 3.340 | 3.340 | 3.060 | 3.330 | 18,589 | -0.03(-0.89%) |
Oct 14, 2015 | 3.420 | 3.420 | 3.000 | 3.360 | 15,747 | -0.08(-2.33%) |
Oct 13, 2015 | 3.360 | 3.450 | 3.360 | 3.440 | 9,153 | +0.06(+1.78%) |
Oct 12, 2015 | 3.350 | 3.400 | 2.860 | 3.380 | 12,764 | +0.01(+0.30%) |
Oct 09, 2015 | 3.370 | 3.390 | 3.340 | 3.370 | 19,599 | -0.01(-0.30%) |
Oct 08, 2015 | 3.440 | 3.440 | 3.350 | 3.380 | 7,771 | +0.01(+0.30%) |
Oct 07, 2015 | 3.450 | 3.450 | 3.370 | 3.370 | 8,979 | -0.04(-1.17%) |
Oct 06, 2015 | 3.370 | 3.460 | 3.072 | 3.410 | 18,160 | +0.01(+0.29%) |
Oct 05, 2015 | 3.430 | 3.430 | 3.365 | 3.400 | 13,000 | +0.05(+1.49%) |
Oct 02, 2015 | 3.280 | 3.350 | 3.210 | 3.350 | 25,201 | +0.03(+0.90%) |
Oct 01, 2015 | 3.340 | 3.380 | 3.210 | 3.320 | 29,814 | -0.03(-0.90%) |
Sep 30, 2015 | 3.310 | 3.380 | 3.260 | 3.350 | 10,358 | +0.08(+2.45%) |
Sep 29, 2015 | 3.310 | 3.350 | 3.250 | 3.270 | 7,219 | -0.04(-1.06%) |
Sep 28, 2015 | 3.350 | 3.397 | 3.140 | 3.305 | 8,915 | -0.05(-1.64%) |
Sep 25, 2015 | 3.310 | 3.390 | 3.220 | 3.360 | 11,798 | +0.10(+3.07%) |
Sep 24, 2015 | 3.240 | 3.300 | 3.230 | 3.260 | 1,991 | +0.00(+0.00%) |
Sep 23, 2015 | 3.240 | 3.310 | 3.180 | 3.260 | 3,294 | +0.03(+0.93%) |
Sep 22, 2015 | 3.130 | 3.280 | 3.130 | 3.230 | 16,869 | +0.04(+1.25%) |
Sep 21, 2015 | 3.250 | 3.420 | 3.130 | 3.190 | 162,596 | +0.27(+9.25%) |
Sep 18, 2015 | 3.040 | 3.120 | 2.920 | 2.920 | 9,189 | -0.15(-4.89%) |
Sep 17, 2015 | 2.951 | 3.115 | 2.950 | 3.070 | 49,875 | +0.04(+1.32%) |
Sep 16, 2015 | 2.960 | 3.100 | 2.960 | 3.030 | 24,767 | +0.01(+0.33%) |
Sep 15, 2015 | 3.060 | 3.100 | 2.930 | 3.020 | 34,744 | -0.06(-1.95%) |
Sep 14, 2015 | 3.180 | 3.180 | 3.060 | 3.080 | 5,911 | -0.12(-3.75%) |
Sep 11, 2015 | 3.180 | 3.200 | 3.144 | 3.200 | 7,668 | +0.03(+0.90%) |
Sep 10, 2015 | 3.150 | 3.201 | 3.150 | 3.172 | 24,318 | +0.02(+0.69%) |
Sep 09, 2015 | 3.220 | 3.280 | 3.130 | 3.150 | 13,821 | -0.01(-0.32%) |
Sep 08, 2015 | 3.240 | 3.241 | 3.160 | 3.160 | 10,667 | -0.07(-2.17%) |
Sep 04, 2015 | 3.210 | 3.230 | 3.230 | 3.230 | 8,100 | +0.04(+1.25%) |
Sep 03, 2015 | 3.170 | 3.220 | 3.170 | 3.190 | 21,767 | -0.03(-0.93%) |
Sep 02, 2015 | 3.280 | 3.280 | 3.140 | 3.220 | 22,594 | -0.03(-0.92%) |
Sep 01, 2015 | 3.170 | 3.280 | 3.170 | 3.250 | 11,966 | +0.06(+1.88%) |
Aug 31, 2015 | 3.200 | 3.240 | 3.175 | 3.190 | 4,606 | +0.01(+0.31%) |
Aug 28, 2015 | 3.163 | 3.270 | 3.163 | 3.180 | 10,624 | +0.01(+0.32%) |
Aug 27, 2015 | 3.080 | 3.220 | 3.060 | 3.170 | 24,351 | +0.11(+3.59%) |
Aug 26, 2015 | 3.120 | 3.120 | 3.023 | 3.060 | 19,205 | -0.08(-2.55%) |
Aug 25, 2015 | 3.060 | 3.150 | 2.970 | 3.140 | 65,664 | +0.04(+1.29%) |
Aug 24, 2015 | 2.950 | 3.140 | 2.950 | 3.100 | 20,844 | -0.04(-1.27%) |
Aug 21, 2015 | 3.180 | 3.200 | 3.120 | 3.140 | 27,287 | -0.03(-0.95%) |
Aug 20, 2015 | 3.230 | 3.350 | 3.120 | 3.170 | 15,031 | -0.06(-1.86%) |
Aug 19, 2015 | 3.280 | 3.310 | 3.230 | 3.230 | 6,333 | -0.08(-2.42%) |
Aug 18, 2015 | 3.090 | 3.350 | 3.080 | 3.310 | 12,134 | +0.05(+1.53%) |
Aug 17, 2015 | 3.210 | 3.300 | 3.200 | 3.260 | 4,161 | +0.06(+1.87%) |
Aug 14, 2015 | 2.920 | 3.260 | 2.920 | 3.200 | 11,914 | -0.06(-1.84%) |
Aug 13, 2015 | 3.230 | 3.290 | 2.860 | 3.260 | 19,472 | +0.04(+1.24%) |
Aug 12, 2015 | 3.270 | 3.270 | 3.120 | 3.220 | 36,079 | -0.08(-2.42%) |
Aug 11, 2015 | 3.260 | 3.340 | 3.260 | 3.300 | 9,587 | -0.01(-0.30%) |
Aug 10, 2015 | 3.340 | 3.360 | 3.220 | 3.310 | 12,546 | -0.02(-0.60%) |
Aug 07, 2015 | 3.250 | 3.360 | 3.180 | 3.330 | 25,119 | +0.07(+2.15%) |
Aug 06, 2015 | 3.340 | 3.340 | 3.200 | 3.260 | 75,006 | -0.05(-1.51%) |
Aug 05, 2015 | 3.332 | 3.370 | 3.260 | 3.310 | 15,518 | +0.00(+0.00%) |
Aug 04, 2015 | 3.210 | 3.370 | 3.110 | 3.310 | 55,158 | -0.01(-0.30%) |