Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.093 | 3.096 | 3.029 | 3.096 | 14,069 | +0.07(+2.47%) |
Sep 29, 2015 | 3.079 | 3.087 | 3.021 | 3.021 | 22,882 | -0.03(-0.99%) |
Sep 28, 2015 | 3.153 | 3.153 | 3.051 | 3.051 | 38,758 | -0.10(-3.24%) |
Sep 25, 2015 | 3.255 | 3.255 | 3.153 | 3.153 | 7,169 | +0.00(+0.00%) |
Sep 24, 2015 | 3.178 | 3.187 | 3.104 | 3.153 | 45,657 | -0.05(-1.55%) |
Sep 23, 2015 | 3.253 | 3.261 | 3.178 | 3.203 | 11,175 | -0.02(-0.77%) |
Sep 22, 2015 | 3.195 | 3.228 | 3.178 | 3.228 | 14,336 | +0.02(+0.78%) |
Sep 21, 2015 | 3.302 | 3.336 | 3.195 | 3.203 | 27,366 | -0.05(-1.53%) |
Sep 18, 2015 | 3.319 | 3.352 | 3.253 | 3.253 | 30,068 | -0.12(-3.44%) |
Sep 17, 2015 | 3.302 | 3.377 | 3.302 | 3.369 | 10,830 | +0.05(+1.50%) |
Sep 16, 2015 | 3.276 | 3.360 | 3.261 | 3.319 | 7,592 | +0.02(+0.50%) |
Sep 15, 2015 | 3.377 | 3.377 | 3.261 | 3.302 | 50,151 | -0.07(-1.97%) |
Sep 14, 2015 | 3.344 | 3.377 | 3.228 | 3.369 | 35,151 | +0.09(+2.78%) |
Sep 11, 2015 | 3.244 | 3.278 | 3.228 | 3.278 | 26,049 | +0.03(+1.02%) |
Sep 10, 2015 | 3.228 | 3.244 | 3.108 | 3.244 | 13,727 | +0.04(+1.29%) |
Sep 09, 2015 | 3.228 | 3.228 | 3.087 | 3.203 | 16,694 | +0.02(+0.52%) |
Sep 08, 2015 | 3.145 | 3.228 | 3.087 | 3.187 | 26,175 | +0.08(+2.67%) |
Sep 04, 2015 | 3.104 | 3.104 | 3.104 | 3.104 | 20,901 | -0.01(-0.27%) |
Sep 03, 2015 | 3.162 | 3.162 | 3.104 | 3.112 | 10,384 | +0.01(+0.27%) |
Sep 02, 2015 | 3.228 | 3.228 | 3.104 | 3.104 | 21,817 | -0.11(-3.35%) |
Sep 01, 2015 | 3.120 | 3.211 | 3.104 | 3.211 | 23,182 | +0.07(+2.11%) |
Aug 31, 2015 | 3.096 | 3.217 | 3.021 | 3.145 | 33,345 | +0.08(+2.70%) |
Aug 28, 2015 | 3.004 | 3.228 | 3.004 | 3.062 | 54,802 | +0.02(+0.82%) |
Aug 27, 2015 | 3.054 | 3.054 | 2.996 | 3.038 | 40,283 | -0.02(-0.54%) |
Aug 26, 2015 | 3.079 | 3.203 | 2.988 | 3.054 | 10,989 | +0.01(+0.27%) |
Aug 25, 2015 | 3.062 | 3.230 | 2.897 | 3.046 | 80,062 | +0.05(+1.66%) |
Aug 24, 2015 | 3.187 | 3.319 | 2.980 | 2.996 | 89,504 | -0.22(-6.70%) |
Aug 21, 2015 | 3.211 | 3.253 | 3.187 | 3.211 | 21,814 | -0.05(-1.52%) |
Aug 20, 2015 | 3.302 | 3.311 | 3.261 | 3.261 | 27,505 | -0.06(-1.75%) |
Aug 19, 2015 | 3.311 | 3.377 | 3.269 | 3.319 | 11,647 | +0.02(+0.50%) |
Aug 18, 2015 | 3.343 | 3.360 | 3.294 | 3.302 | 16,146 | -0.06(-1.70%) |
Aug 17, 2015 | 3.270 | 3.417 | 3.262 | 3.360 | 37,516 | +0.08(+2.49%) |
Aug 14, 2015 | 3.319 | 3.319 | 3.278 | 3.278 | 28,584 | -0.03(-0.99%) |
Aug 13, 2015 | 3.286 | 3.368 | 3.286 | 3.311 | 9,381 | +0.02(+0.75%) |
Aug 12, 2015 | 3.384 | 3.425 | 3.278 | 3.286 | 35,391 | -0.10(-2.90%) |
Aug 11, 2015 | 3.392 | 3.433 | 3.384 | 3.384 | 22,943 | -0.02(-0.72%) |
Aug 10, 2015 | 3.351 | 3.433 | 3.351 | 3.409 | 11,839 | +0.00(+0.00%) |
Aug 07, 2015 | 3.466 | 3.466 | 3.351 | 3.409 | 19,205 | -0.01(-0.24%) |
Aug 06, 2015 | 3.519 | 3.519 | 3.360 | 3.417 | 19,534 | -0.08(-2.34%) |
Aug 05, 2015 | 3.572 | 3.572 | 3.392 | 3.499 | 22,614 | -0.01(-0.23%) |
Aug 04, 2015 | 3.539 | 3.539 | 3.474 | 3.507 | 12,223 | -0.02(-0.46%) |
Aug 03, 2015 | 3.580 | 3.597 | 3.458 | 3.523 | 35,606 | -0.05(-1.37%) |
Jul 31, 2015 | 3.433 | 3.572 | 3.409 | 3.572 | 12,938 | +0.14(+4.05%) |
Jul 30, 2015 | 3.441 | 3.458 | 3.351 | 3.433 | 18,239 | +0.00(+0.00%) |
Jul 29, 2015 | 3.415 | 3.466 | 3.368 | 3.433 | 22,312 | +0.05(+1.45%) |
Jul 28, 2015 | 3.384 | 3.420 | 3.327 | 3.384 | 29,322 | +0.06(+1.72%) |
Jul 27, 2015 | 3.335 | 3.368 | 3.278 | 3.327 | 43,659 | -0.05(-1.45%) |
Jul 24, 2015 | 3.482 | 3.499 | 3.347 | 3.376 | 23,462 | -0.05(-1.43%) |
Jul 23, 2015 | 3.482 | 3.523 | 3.425 | 3.425 | 41,582 | -0.01(-0.24%) |
Jul 22, 2015 | 3.466 | 3.474 | 3.417 | 3.433 | 42,935 | -0.07(-2.10%) |
Jul 21, 2015 | 3.466 | 3.531 | 3.433 | 3.507 | 14,360 | +0.02(+0.47%) |
Jul 20, 2015 | 3.556 | 3.556 | 3.441 | 3.490 | 75,943 | -0.08(-2.29%) |
Jul 17, 2015 | 3.523 | 3.580 | 3.515 | 3.572 | 29,161 | +0.07(+1.86%) |
Jul 16, 2015 | 3.539 | 3.539 | 3.499 | 3.507 | 9,408 | +0.02(+0.47%) |
Jul 15, 2015 | 3.433 | 3.507 | 3.417 | 3.490 | 46,603 | +0.06(+1.67%) |
Jul 14, 2015 | 3.401 | 3.433 | 3.376 | 3.433 | 33,241 | +0.06(+1.69%) |
Jul 13, 2015 | 3.368 | 3.532 | 3.319 | 3.376 | 18,111 | +0.06(+1.72%) |
Jul 10, 2015 | 3.302 | 3.335 | 3.270 | 3.319 | 26,520 | +0.07(+2.27%) |
Jul 09, 2015 | 3.368 | 3.368 | 3.229 | 3.245 | 58,153 | -0.11(-3.41%) |
Jul 08, 2015 | 3.343 | 3.343 | 3.294 | 3.360 | 61,614 | -0.08(-2.38%) |
Jul 07, 2015 | 3.515 | 3.548 | 3.417 | 3.441 | 112,270 | -0.09(-2.55%) |
Jul 06, 2015 | 3.580 | 3.589 | 3.499 | 3.531 | 19,716 | -0.05(-1.37%) |
Jul 02, 2015 | 3.597 | 3.580 | 3.580 | 3.580 | 16,637 | +0.02(+0.46%) |