Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.780 | 3.120 | 2.700 | 3.050 | 32,618 | +0.35(+12.96%) |
Sep 29, 2015 | 2.610 | 2.715 | 2.610 | 2.700 | 6,483 | +0.03(+1.12%) |
Sep 28, 2015 | 3.000 | 3.000 | 2.660 | 2.670 | 22,068 | -0.28(-9.49%) |
Sep 25, 2015 | 3.029 | 3.070 | 2.910 | 2.950 | 5,134 | -0.21(-6.65%) |
Sep 24, 2015 | 3.010 | 3.160 | 3.000 | 3.160 | 3,812 | +0.14(+4.64%) |
Sep 23, 2015 | 3.190 | 3.288 | 3.014 | 3.020 | 6,047 | -0.15(-4.73%) |
Sep 22, 2015 | 3.010 | 3.220 | 2.860 | 3.170 | 20,654 | -0.08(-2.42%) |
Sep 21, 2015 | 3.280 | 3.300 | 3.160 | 3.249 | 34,259 | +0.19(+6.16%) |
Sep 18, 2015 | 3.260 | 3.290 | 3.060 | 3.060 | 16,558 | -0.23(-6.99%) |
Sep 17, 2015 | 3.340 | 3.340 | 3.270 | 3.290 | 8,196 | -0.01(-0.30%) |
Sep 16, 2015 | 3.320 | 3.408 | 3.270 | 3.300 | 164,989 | +0.00(+0.00%) |
Sep 15, 2015 | 3.300 | 3.390 | 3.300 | 3.300 | 45,995 | -0.01(-0.30%) |
Sep 14, 2015 | 3.420 | 3.450 | 3.270 | 3.310 | 23,968 | -0.26(-7.28%) |
Sep 11, 2015 | 3.501 | 3.580 | 3.481 | 3.570 | 13,135 | -0.01(-0.28%) |
Sep 10, 2015 | 3.510 | 3.610 | 3.460 | 3.580 | 8,592 | -0.04(-1.10%) |
Sep 09, 2015 | 3.582 | 3.690 | 3.270 | 3.620 | 19,571 | -0.03(-0.82%) |
Sep 08, 2015 | 3.599 | 3.700 | 3.550 | 3.650 | 17,677 | +0.15(+4.29%) |
Sep 04, 2015 | 3.520 | 3.500 | 3.500 | 3.500 | 8,100 | -0.10(-2.78%) |
Sep 03, 2015 | 3.532 | 3.710 | 3.532 | 3.600 | 11,814 | +0.05(+1.41%) |
Sep 02, 2015 | 3.770 | 3.770 | 3.550 | 3.550 | 4,348 | -0.12(-3.27%) |
Sep 01, 2015 | 3.720 | 3.720 | 3.580 | 3.670 | 6,643 | -0.12(-3.17%) |
Aug 31, 2015 | 3.770 | 3.870 | 3.700 | 3.790 | 7,037 | +0.04(+1.07%) |
Aug 28, 2015 | 3.883 | 3.920 | 3.630 | 3.750 | 19,148 | -0.04(-1.06%) |
Aug 27, 2015 | 3.870 | 3.870 | 3.790 | 3.790 | 3,533 | +0.07(+1.88%) |
Aug 26, 2015 | 3.770 | 3.860 | 3.510 | 3.720 | 43,873 | +0.14(+3.91%) |
Aug 25, 2015 | 3.500 | 3.580 | 3.400 | 3.580 | 13,262 | +0.25(+7.51%) |
Aug 24, 2015 | 3.550 | 3.555 | 3.260 | 3.330 | 23,673 | -0.32(-8.77%) |
Aug 21, 2015 | 3.780 | 3.820 | 3.650 | 3.650 | 17,482 | -0.15(-3.95%) |
Aug 20, 2015 | 3.800 | 3.860 | 3.800 | 3.800 | 7,043 | -0.05(-1.30%) |
Aug 19, 2015 | 3.920 | 3.920 | 3.850 | 3.850 | 17,431 | -0.06(-1.53%) |
Aug 18, 2015 | 3.910 | 4.015 | 3.900 | 3.910 | 17,610 | +0.00(+0.00%) |
Aug 17, 2015 | 3.850 | 3.940 | 3.850 | 3.910 | 7,009 | +0.06(+1.56%) |
Aug 14, 2015 | 3.870 | 3.990 | 3.850 | 3.850 | 10,670 | -0.05(-1.28%) |
Aug 13, 2015 | 3.800 | 3.940 | 3.770 | 3.900 | 27,537 | +0.01(+0.26%) |
Aug 12, 2015 | 3.880 | 4.000 | 3.870 | 3.890 | 22,255 | -0.02(-0.51%) |
Aug 11, 2015 | 3.800 | 3.940 | 3.800 | 3.910 | 17,244 | +0.17(+4.55%) |
Aug 10, 2015 | 3.770 | 3.850 | 3.720 | 3.740 | 14,180 | -0.08(-2.09%) |
Aug 07, 2015 | 3.815 | 3.880 | 3.800 | 3.820 | 12,576 | -0.11(-2.80%) |
Aug 06, 2015 | 3.990 | 3.990 | 3.850 | 3.930 | 9,024 | -0.01(-0.25%) |
Aug 05, 2015 | 3.880 | 3.950 | 3.817 | 3.940 | 11,653 | +0.06(+1.55%) |
Aug 04, 2015 | 3.830 | 3.950 | 3.830 | 3.880 | 17,970 | +0.08(+2.11%) |
Aug 03, 2015 | 3.771 | 3.900 | 3.760 | 3.800 | 13,972 | -0.14(-3.55%) |
Jul 31, 2015 | 3.940 | 3.970 | 3.850 | 3.940 | 11,364 | +0.06(+1.55%) |
Jul 30, 2015 | 3.990 | 4.050 | 3.750 | 3.880 | 22,692 | -0.16(-3.96%) |
Jul 29, 2015 | 3.950 | 4.060 | 3.950 | 4.040 | 12,224 | +0.09(+2.28%) |
Jul 28, 2015 | 3.924 | 4.060 | 3.924 | 3.950 | 10,619 | -0.03(-0.75%) |
Jul 27, 2015 | 3.899 | 4.000 | 3.700 | 3.980 | 81,849 | +0.08(+2.05%) |
Jul 24, 2015 | 3.870 | 3.990 | 3.840 | 3.900 | 13,776 | -0.06(-1.52%) |
Jul 23, 2015 | 3.800 | 3.970 | 3.800 | 3.960 | 10,449 | +0.16(+4.21%) |
Jul 22, 2015 | 3.900 | 3.900 | 3.800 | 3.800 | 9,376 | +0.00(+0.00%) |
Jul 21, 2015 | 3.630 | 3.850 | 3.610 | 3.800 | 24,537 | +0.08(+2.15%) |
Jul 20, 2015 | 4.000 | 4.000 | 3.720 | 3.720 | 15,950 | -0.25(-6.30%) |
Jul 17, 2015 | 3.835 | 3.970 | 3.835 | 3.970 | 2,429 | +0.00(+0.00%) |
Jul 16, 2015 | 3.856 | 3.990 | 3.810 | 3.970 | 72,044 | +0.17(+4.47%) |
Jul 15, 2015 | 4.040 | 4.040 | 3.750 | 3.800 | 59,835 | -0.17(-4.28%) |
Jul 14, 2015 | 4.010 | 4.044 | 3.910 | 3.970 | 10,637 | +0.00(+0.00%) |
Jul 13, 2015 | 3.900 | 4.080 | 3.864 | 3.970 | 9,807 | -0.08(-1.98%) |
Jul 10, 2015 | 4.150 | 4.150 | 3.910 | 4.050 | 31,119 | -0.02(-0.49%) |
Jul 09, 2015 | 4.090 | 4.160 | 4.010 | 4.070 | 13,125 | +0.03(+0.74%) |
Jul 08, 2015 | 4.050 | 4.140 | 4.040 | 4.040 | 33,759 | +0.01(+0.25%) |
Jul 07, 2015 | 3.910 | 4.070 | 3.450 | 4.030 | 114,100 | +0.09(+2.28%) |
Jul 06, 2015 | 4.070 | 4.159 | 3.910 | 3.940 | 37,235 | -0.13(-3.19%) |
Jul 02, 2015 | 4.130 | 4.070 | 4.070 | 4.070 | 3,300 | -0.03(-0.73%) |