Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.181 | 3.300 | 3.160 | 3.280 | 14,383 | +0.14(+4.46%) |
Sep 29, 2015 | 3.370 | 3.370 | 3.130 | 3.140 | 61,734 | -0.15(-4.56%) |
Sep 28, 2015 | 3.320 | 3.320 | 3.280 | 3.290 | 29,337 | -0.01(-0.30%) |
Sep 25, 2015 | 3.372 | 3.372 | 3.300 | 3.300 | 10,719 | -0.04(-1.20%) |
Sep 24, 2015 | 3.360 | 3.440 | 3.330 | 3.340 | 4,647 | +0.02(+0.60%) |
Sep 23, 2015 | 3.460 | 3.460 | 3.310 | 3.320 | 5,226 | -0.02(-0.60%) |
Sep 22, 2015 | 3.350 | 3.360 | 3.280 | 3.340 | 29,882 | -0.06(-1.76%) |
Sep 21, 2015 | 3.300 | 3.400 | 3.300 | 3.400 | 37,077 | +0.10(+3.03%) |
Sep 18, 2015 | 3.380 | 3.380 | 3.300 | 3.300 | 43,157 | -0.07(-2.08%) |
Sep 17, 2015 | 3.350 | 3.400 | 3.300 | 3.370 | 19,899 | -0.01(-0.30%) |
Sep 16, 2015 | 3.350 | 3.450 | 3.300 | 3.380 | 23,418 | +0.00(+0.00%) |
Sep 15, 2015 | 3.440 | 3.460 | 3.353 | 3.380 | 22,037 | -0.01(-0.29%) |
Sep 14, 2015 | 3.500 | 3.530 | 3.368 | 3.390 | 25,863 | -0.15(-4.24%) |
Sep 11, 2015 | 3.495 | 3.550 | 3.480 | 3.540 | 10,356 | -0.02(-0.56%) |
Sep 10, 2015 | 3.490 | 3.560 | 3.490 | 3.560 | 29,108 | +0.08(+2.30%) |
Sep 09, 2015 | 3.560 | 3.595 | 3.480 | 3.480 | 45,702 | +0.04(+1.16%) |
Sep 08, 2015 | 3.500 | 3.600 | 3.440 | 3.440 | 15,127 | +0.05(+1.47%) |
Sep 04, 2015 | 3.380 | 3.390 | 3.390 | 3.390 | 33,100 | +0.03(+0.89%) |
Sep 03, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 26,387 | +0.08(+2.44%) |
Sep 02, 2015 | 3.440 | 3.440 | 3.280 | 3.280 | 8,081 | -0.11(-3.24%) |
Sep 01, 2015 | 3.330 | 3.430 | 3.330 | 3.390 | 8,510 | +0.05(+1.50%) |
Aug 31, 2015 | 3.310 | 3.450 | 3.290 | 3.340 | 10,348 | +0.03(+0.91%) |
Aug 28, 2015 | 3.280 | 3.380 | 3.280 | 3.310 | 24,003 | -0.04(-1.19%) |
Aug 27, 2015 | 3.400 | 3.420 | 3.309 | 3.350 | 12,569 | -0.02(-0.59%) |
Aug 26, 2015 | 3.270 | 3.380 | 3.270 | 3.370 | 13,563 | +0.03(+0.90%) |
Aug 25, 2015 | 3.440 | 3.440 | 3.300 | 3.340 | 10,549 | +0.02(+0.60%) |
Aug 24, 2015 | 3.150 | 3.330 | 3.130 | 3.320 | 90,523 | -0.06(-1.78%) |
Aug 21, 2015 | 3.390 | 3.470 | 3.140 | 3.380 | 68,072 | +0.03(+0.90%) |
Aug 20, 2015 | 3.350 | 3.450 | 3.310 | 3.350 | 56,911 | -0.17(-4.83%) |
Aug 19, 2015 | 3.260 | 3.530 | 3.230 | 3.520 | 28,071 | +0.22(+6.67%) |
Aug 18, 2015 | 3.439 | 3.500 | 3.270 | 3.300 | 35,924 | -0.09(-2.65%) |
Aug 17, 2015 | 3.440 | 3.440 | 3.330 | 3.390 | 29,760 | +0.01(+0.30%) |
Aug 14, 2015 | 3.390 | 3.440 | 3.350 | 3.380 | 25,545 | -0.01(-0.29%) |
Aug 13, 2015 | 3.490 | 3.500 | 3.390 | 3.390 | 43,606 | -0.10(-2.87%) |
Aug 12, 2015 | 3.470 | 3.530 | 3.360 | 3.490 | 21,667 | +0.05(+1.45%) |
Aug 11, 2015 | 3.500 | 3.500 | 3.420 | 3.440 | 25,665 | -0.04(-1.15%) |
Aug 10, 2015 | 3.400 | 3.500 | 3.380 | 3.480 | 84,412 | +0.09(+2.65%) |
Aug 07, 2015 | 3.420 | 3.460 | 3.350 | 3.390 | 32,269 | +0.00(+0.00%) |
Aug 06, 2015 | 3.400 | 3.480 | 3.350 | 3.390 | 20,037 | +0.00(+0.00%) |
Aug 05, 2015 | 3.410 | 3.430 | 3.377 | 3.390 | 17,230 | +0.06(+1.80%) |
Aug 04, 2015 | 3.476 | 3.480 | 3.320 | 3.330 | 20,755 | -0.17(-4.86%) |
Aug 03, 2015 | 3.500 | 3.550 | 3.180 | 3.500 | 59,380 | -0.04(-1.13%) |
Jul 31, 2015 | 3.500 | 3.630 | 3.500 | 3.540 | 150,327 | +0.20(+5.99%) |
Jul 30, 2015 | 3.200 | 3.420 | 3.191 | 3.340 | 31,567 | +0.16(+5.03%) |
Jul 29, 2015 | 3.150 | 3.270 | 3.150 | 3.180 | 21,235 | +0.02(+0.63%) |
Jul 28, 2015 | 3.160 | 3.380 | 3.150 | 3.160 | 92,128 | -0.01(-0.32%) |
Jul 27, 2015 | 3.200 | 3.200 | 3.170 | 3.170 | 5,415 | -0.04(-1.25%) |
Jul 24, 2015 | 3.300 | 3.300 | 3.180 | 3.210 | 19,407 | -0.08(-2.43%) |
Jul 23, 2015 | 3.320 | 3.340 | 3.290 | 3.290 | 4,025 | +0.02(+0.61%) |
Jul 22, 2015 | 3.350 | 3.350 | 3.250 | 3.270 | 7,108 | -0.04(-1.21%) |
Jul 21, 2015 | 3.280 | 3.319 | 3.185 | 3.310 | 15,748 | +0.10(+3.12%) |
Jul 20, 2015 | 3.360 | 3.400 | 3.150 | 3.210 | 27,158 | -0.09(-2.72%) |
Jul 17, 2015 | 3.282 | 3.300 | 3.220 | 3.300 | 4,851 | -0.01(-0.31%) |
Jul 16, 2015 | 3.250 | 3.400 | 3.196 | 3.310 | 22,366 | +0.09(+2.80%) |
Jul 15, 2015 | 3.350 | 3.350 | 3.220 | 3.220 | 5,825 | -0.03(-0.92%) |
Jul 14, 2015 | 3.380 | 3.380 | 3.250 | 3.250 | 3,481 | -0.03(-0.91%) |
Jul 13, 2015 | 3.250 | 3.370 | 3.170 | 3.280 | 14,731 | +0.12(+3.85%) |
Jul 10, 2015 | 3.190 | 3.200 | 3.150 | 3.158 | 9,611 | -0.01(-0.37%) |
Jul 09, 2015 | 3.240 | 3.240 | 3.170 | 3.170 | 7,745 | -0.03(-0.94%) |
Jul 08, 2015 | 3.211 | 3.270 | 3.190 | 3.200 | 11,544 | -0.04(-1.23%) |
Jul 07, 2015 | 3.301 | 3.330 | 3.170 | 3.240 | 6,621 | -0.03(-0.92%) |
Jul 06, 2015 | 3.190 | 3.300 | 3.190 | 3.270 | 9,378 | +0.02(+0.62%) |
Jul 02, 2015 | 3.200 | 3.250 | 3.250 | 3.250 | 40,100 | +0.03(+0.93%) |