Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.325 | 3.474 | 3.317 | 3.458 | 1,812,917 | +0.20(+6.11%) |
Sep 29, 2015 | 3.325 | 3.357 | 3.239 | 3.259 | 2,271,335 | -0.07(-2.00%) |
Sep 28, 2015 | 3.493 | 3.517 | 3.298 | 3.325 | 1,951,617 | -0.20(-5.65%) |
Sep 25, 2015 | 3.513 | 3.548 | 3.503 | 3.524 | 875,945 | +0.03(+0.89%) |
Sep 24, 2015 | 3.501 | 3.524 | 3.489 | 3.493 | 1,040,739 | -0.02(-0.56%) |
Sep 23, 2015 | 3.544 | 3.563 | 3.513 | 3.513 | 580,830 | -0.02(-0.44%) |
Sep 22, 2015 | 3.532 | 3.567 | 3.509 | 3.528 | 2,863,472 | -0.04(-1.20%) |
Sep 21, 2015 | 3.587 | 3.595 | 3.556 | 3.571 | 288,494 | +0.01(+0.33%) |
Sep 18, 2015 | 3.567 | 3.587 | 3.540 | 3.559 | 770,833 | -0.01(-0.33%) |
Sep 17, 2015 | 3.606 | 3.618 | 3.540 | 3.571 | 680,278 | -0.04(-1.08%) |
Sep 16, 2015 | 3.567 | 3.622 | 3.552 | 3.610 | 580,515 | +0.02(+0.49%) |
Sep 15, 2015 | 3.556 | 3.602 | 3.538 | 3.593 | 820,028 | +0.04(+1.02%) |
Sep 14, 2015 | 3.579 | 3.587 | 3.503 | 3.556 | 1,101,407 | -0.02(-0.64%) |
Sep 11, 2015 | 3.587 | 3.602 | 3.541 | 3.579 | 662,099 | -0.02(-0.53%) |
Sep 10, 2015 | 3.591 | 3.616 | 3.572 | 3.598 | 490,726 | +0.02(+0.53%) |
Sep 09, 2015 | 3.625 | 3.640 | 3.568 | 3.579 | 465,086 | -0.05(-1.26%) |
Sep 08, 2015 | 3.629 | 3.637 | 3.587 | 3.625 | 525,418 | +0.04(+1.06%) |
Sep 04, 2015 | 3.587 | 3.587 | 3.587 | 3.587 | 572,343 | -0.03(-0.84%) |
Sep 03, 2015 | 3.568 | 3.663 | 3.568 | 3.617 | 843,915 | +0.08(+2.27%) |
Sep 02, 2015 | 3.549 | 3.568 | 3.507 | 3.537 | 749,544 | -0.00(-0.11%) |
Sep 01, 2015 | 3.549 | 3.583 | 3.522 | 3.541 | 516,301 | -0.06(-1.59%) |
Aug 31, 2015 | 3.575 | 3.644 | 3.553 | 3.598 | 868,379 | +0.02(+0.64%) |
Aug 28, 2015 | 3.579 | 3.579 | 3.507 | 3.575 | 1,069,828 | +0.01(+0.21%) |
Aug 27, 2015 | 3.503 | 3.625 | 3.488 | 3.568 | 1,654,622 | +0.10(+2.86%) |
Aug 26, 2015 | 3.453 | 3.480 | 3.434 | 3.469 | 953,743 | +0.03(+1.00%) |
Aug 25, 2015 | 3.404 | 3.472 | 3.392 | 3.434 | 1,032,390 | +0.07(+2.16%) |
Aug 24, 2015 | 3.320 | 3.625 | 2.244 | 3.362 | 2,752,620 | -0.11(-3.19%) |
Aug 21, 2015 | 3.549 | 3.537 | 3.438 | 3.472 | 1,126,683 | -0.06(-1.83%) |
Aug 20, 2015 | 3.564 | 3.564 | 3.534 | 3.537 | 317,464 | -0.02(-0.64%) |
Aug 19, 2015 | 3.598 | 3.621 | 3.534 | 3.560 | 765,163 | -0.06(-1.69%) |
Aug 18, 2015 | 3.610 | 3.640 | 3.595 | 3.621 | 529,113 | +0.00(+0.00%) |
Aug 17, 2015 | 3.610 | 3.640 | 3.591 | 3.621 | 543,495 | -0.01(-0.21%) |
Aug 14, 2015 | 3.591 | 3.648 | 3.587 | 3.629 | 799,378 | +0.02(+0.42%) |
Aug 13, 2015 | 3.625 | 3.625 | 3.602 | 3.614 | 348,209 | -0.01(-0.21%) |
Aug 12, 2015 | 3.587 | 3.659 | 3.587 | 3.621 | 812,137 | +0.00(+0.11%) |
Aug 11, 2015 | 3.606 | 3.621 | 3.591 | 3.617 | 551,897 | +0.00(+0.00%) |
Aug 10, 2015 | 3.579 | 3.621 | 3.556 | 3.617 | 546,823 | +0.03(+0.96%) |
Aug 07, 2015 | 3.579 | 3.610 | 3.564 | 3.583 | 590,582 | -0.02(-0.42%) |
Aug 06, 2015 | 3.606 | 3.614 | 3.564 | 3.598 | 657,838 | +0.00(+0.11%) |
Aug 05, 2015 | 3.549 | 3.598 | 3.503 | 3.595 | 938,585 | +0.06(+1.73%) |
Aug 04, 2015 | 3.511 | 3.570 | 3.503 | 3.534 | 820,081 | +0.01(+0.33%) |
Aug 03, 2015 | 3.583 | 3.606 | 3.514 | 3.522 | 1,054,631 | -0.08(-2.33%) |
Jul 31, 2015 | 3.568 | 3.621 | 3.549 | 3.606 | 1,313,921 | +0.03(+0.75%) |
Jul 30, 2015 | 3.457 | 3.583 | 3.457 | 3.579 | 1,539,695 | +0.15(+4.22%) |
Jul 29, 2015 | 3.362 | 3.446 | 3.362 | 3.434 | 716,225 | +0.06(+1.93%) |
Jul 28, 2015 | 3.347 | 3.389 | 3.343 | 3.369 | 386,211 | +0.02(+0.45%) |
Jul 27, 2015 | 3.331 | 3.392 | 3.301 | 3.354 | 994,134 | +0.03(+0.92%) |
Jul 24, 2015 | 3.427 | 3.434 | 3.305 | 3.324 | 1,674,295 | -0.10(-2.79%) |
Jul 23, 2015 | 3.461 | 3.472 | 3.404 | 3.419 | 1,034,961 | -0.03(-0.99%) |
Jul 22, 2015 | 3.476 | 3.484 | 3.434 | 3.453 | 675,755 | -0.04(-1.09%) |
Jul 21, 2015 | 3.492 | 3.507 | 3.469 | 3.492 | 487,398 | -0.02(-0.44%) |
Jul 20, 2015 | 3.526 | 3.530 | 3.476 | 3.507 | 738,123 | -0.03(-0.76%) |
Jul 17, 2015 | 3.549 | 3.560 | 3.530 | 3.534 | 691,901 | -0.02(-0.54%) |
Jul 16, 2015 | 3.530 | 3.564 | 3.530 | 3.553 | 458,757 | +0.03(+0.76%) |
Jul 15, 2015 | 3.545 | 3.549 | 3.503 | 3.526 | 367,963 | -0.02(-0.65%) |
Jul 14, 2015 | 3.518 | 3.549 | 3.503 | 3.549 | 528,767 | +0.03(+0.87%) |
Jul 13, 2015 | 3.495 | 3.518 | 3.484 | 3.518 | 698,617 | +0.03(+0.88%) |
Jul 10, 2015 | 3.499 | 3.530 | 3.465 | 3.488 | 551,021 | +0.00(+0.11%) |
Jul 09, 2015 | 3.526 | 3.527 | 3.472 | 3.484 | 445,612 | -0.01(-0.22%) |
Jul 08, 2015 | 3.446 | 3.495 | 3.442 | 3.492 | 729,452 | +0.01(+0.33%) |
Jul 07, 2015 | 3.530 | 3.549 | 3.438 | 3.480 | 1,681,410 | -0.05(-1.51%) |
Jul 06, 2015 | 3.541 | 3.556 | 3.530 | 3.534 | 730,592 | -0.02(-0.43%) |
Jul 02, 2015 | 3.526 | 3.549 | 3.549 | 3.549 | 1,220,684 | +0.06(+1.86%) |