Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 3.280 | 3.330 | 3.010 | 3.320 | 52,128 | +0.00(+0.00%) |
Jul 31, 2015 | 3.370 | 3.370 | 3.300 | 3.320 | 10,600 | -0.06(-1.78%) |
Jul 30, 2015 | 3.290 | 3.420 | 3.260 | 3.380 | 11,838 | +0.02(+0.60%) |
Jul 29, 2015 | 3.250 | 3.370 | 3.160 | 3.360 | 58,255 | +0.08(+2.44%) |
Jul 28, 2015 | 3.300 | 3.350 | 3.250 | 3.280 | 115,268 | -0.03(-0.91%) |
Jul 27, 2015 | 3.300 | 3.320 | 3.270 | 3.310 | 83,919 | -0.07(-2.07%) |
Jul 24, 2015 | 3.530 | 3.760 | 2.820 | 3.380 | 188,750 | -0.49(-12.66%) |
Jul 23, 2015 | 3.770 | 3.900 | 3.770 | 3.870 | 12,220 | +0.02(+0.52%) |
Jul 22, 2015 | 3.826 | 3.880 | 3.750 | 3.850 | 17,497 | -0.06(-1.53%) |
Jul 21, 2015 | 3.850 | 3.920 | 3.800 | 3.910 | 76,911 | +0.01(+0.26%) |
Jul 20, 2015 | 3.850 | 3.930 | 3.850 | 3.900 | 28,178 | -0.02(-0.51%) |
Jul 17, 2015 | 4.040 | 4.040 | 3.920 | 3.920 | 4,439 | -0.07(-1.75%) |
Jul 16, 2015 | 3.940 | 4.000 | 3.930 | 3.990 | 5,805 | +0.01(+0.25%) |
Jul 15, 2015 | 3.980 | 4.000 | 3.950 | 3.980 | 8,018 | -0.01(-0.25%) |
Jul 14, 2015 | 4.040 | 4.090 | 3.950 | 3.990 | 18,097 | -0.04(-0.99%) |
Jul 13, 2015 | 4.000 | 4.030 | 3.905 | 4.030 | 9,754 | +0.03(+0.75%) |
Jul 10, 2015 | 3.900 | 4.000 | 3.900 | 4.000 | 3,413 | +0.07(+1.78%) |
Jul 09, 2015 | 4.000 | 4.000 | 3.930 | 3.930 | 1,889 | -0.04(-1.01%) |
Jul 08, 2015 | 4.010 | 4.010 | 3.900 | 3.970 | 21,742 | -0.01(-0.25%) |
Jul 07, 2015 | 3.990 | 4.010 | 3.900 | 3.980 | 42,790 | -0.01(-0.25%) |
Jul 06, 2015 | 4.020 | 4.020 | 3.990 | 3.990 | 6,068 | -0.02(-0.50%) |
Jul 02, 2015 | 4.080 | 4.010 | 4.010 | 4.010 | 11,900 | -0.10(-2.43%) |