Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.700 | 3.750 | 3.700 | 3.750 | 2,202 | -0.05(-1.24%) |
Sep 29, 2015 | 3.770 | 3.797 | 3.740 | 3.797 | 2,315 | -0.02(-0.60%) |
Sep 28, 2015 | 3.800 | 3.866 | 3.760 | 3.820 | 22,708 | +0.05(+1.33%) |
Sep 25, 2015 | 3.820 | 3.830 | 3.770 | 3.770 | 1,730 | -0.09(-2.23%) |
Sep 24, 2015 | 3.833 | 3.856 | 3.750 | 3.856 | 803 | -0.01(-0.26%) |
Sep 23, 2015 | 3.760 | 3.917 | 3.750 | 3.866 | 10,247 | +0.05(+1.20%) |
Sep 22, 2015 | 3.760 | 3.850 | 3.760 | 3.820 | 2,022 | -0.06(-1.55%) |
Sep 18, 2015 | 3.650 | 3.880 | 3.880 | 3.880 | 13 | +0.09(+2.37%) |
Sep 17, 2015 | 3.640 | 3.800 | 3.640 | 3.790 | 1,036 | +0.05(+1.34%) |
Sep 16, 2015 | 3.640 | 3.910 | 3.640 | 3.740 | 10,492 | -0.14(-3.61%) |
Sep 14, 2015 | 3.640 | 3.880 | 3.880 | 3.880 | 5 | +0.03(+0.78%) |
Sep 10, 2015 | 3.720 | 3.850 | 3.850 | 3.850 | 3,100 | +0.14(+3.77%) |
Sep 09, 2015 | 3.700 | 3.717 | 3.600 | 3.710 | 602 | +0.02(+0.54%) |
Sep 08, 2015 | 3.590 | 3.720 | 3.590 | 3.690 | 2,009 | -0.04(-1.07%) |
Sep 03, 2015 | 3.610 | 3.730 | 3.730 | 3.730 | 1,700 | -0.02(-0.41%) |
Sep 02, 2015 | 3.745 | 3.745 | 3.745 | 3.745 | 1,148 | +0.02(+0.42%) |
Sep 01, 2015 | 3.810 | 3.810 | 3.600 | 3.730 | 4,754 | +0.05(+1.36%) |
Aug 31, 2015 | 3.700 | 3.710 | 3.680 | 3.680 | 600 | +0.07(+1.98%) |
Aug 28, 2015 | 3.560 | 3.608 | 3.560 | 3.608 | 3,929 | +0.05(+1.36%) |
Aug 27, 2015 | 3.460 | 3.560 | 3.460 | 3.560 | 4,720 | +0.00(+0.11%) |
Aug 26, 2015 | 3.556 | 3.556 | 3.556 | 3.556 | 400 | +0.01(+0.17%) |
Aug 25, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | -0.01(-0.20%) |
Aug 24, 2015 | 3.550 | 3.560 | 3.490 | 3.557 | 6,412 | +0.01(+0.20%) |
Aug 21, 2015 | 3.530 | 3.560 | 3.530 | 3.550 | 320 | +0.00(+0.11%) |
Aug 20, 2015 | 3.540 | 3.550 | 3.510 | 3.546 | 3,599 | -0.00(-0.11%) |
Aug 19, 2015 | 3.530 | 3.550 | 3.360 | 3.550 | 2,839 | -0.01(-0.28%) |
Aug 14, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 600 | +0.00(+0.00%) |
Aug 13, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 802 | -0.06(-1.79%) |
Aug 12, 2015 | 3.330 | 3.650 | 3.290 | 3.625 | 40,488 | +0.21(+6.30%) |
Aug 11, 2015 | 3.500 | 3.580 | 3.370 | 3.410 | 18,888 | +0.02(+0.59%) |
Aug 07, 2015 | 3.310 | 3.390 | 3.390 | 3.390 | 4,200 | -0.03(-0.88%) |
Aug 06, 2015 | 3.500 | 3.520 | 3.280 | 3.420 | 7,700 | -0.10(-2.76%) |
Aug 05, 2015 | 3.420 | 3.518 | 3.350 | 3.517 | 2,314 | +0.07(+1.94%) |
Aug 04, 2015 | 3.470 | 3.480 | 3.390 | 3.450 | 6,400 | +0.03(+0.88%) |
Jul 30, 2015 | 3.300 | 3.420 | 3.420 | 3.420 | 9,800 | -0.02(-0.58%) |
Jul 29, 2015 | 3.400 | 3.440 | 3.400 | 3.440 | 4,260 | +0.14(+4.24%) |
Jul 28, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 881 | +0.00(+0.00%) |
Jul 27, 2015 | 3.270 | 3.340 | 3.270 | 3.300 | 1,211 | +0.00(+0.00%) |
Jul 24, 2015 | 3.380 | 3.380 | 3.270 | 3.300 | 5,423 | -0.07(-2.08%) |
Jul 23, 2015 | 3.400 | 3.400 | 3.300 | 3.370 | 5,103 | +0.01(+0.29%) |
Jul 22, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 945 | -0.05(-1.46%) |
Jul 21, 2015 | 3.410 | 3.570 | 3.280 | 3.410 | 10,789 | -0.17(-4.75%) |
Jul 20, 2015 | 3.510 | 3.580 | 3.280 | 3.580 | 6,500 | +0.09(+2.58%) |
Jul 17, 2015 | 3.550 | 3.550 | 3.490 | 3.490 | 1,650 | -0.10(-2.79%) |
Jul 16, 2015 | 3.640 | 3.640 | 3.590 | 3.590 | 1,610 | -0.07(-1.91%) |
Jul 15, 2015 | 3.690 | 3.690 | 3.660 | 3.660 | 1,601 | +0.01(+0.22%) |
Jul 14, 2015 | 3.570 | 3.656 | 3.550 | 3.652 | 10,300 | +0.02(+0.61%) |
Jul 13, 2015 | 3.690 | 3.700 | 3.630 | 3.630 | 9,315 | +0.02(+0.55%) |
Jul 10, 2015 | 3.600 | 3.624 | 3.600 | 3.610 | 8,963 | -0.09(-2.43%) |
Jul 09, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 221 | -0.02(-0.54%) |
Jul 02, 2015 | 3.700 | 3.720 | 3.720 | 3.720 | 15,800 | +0.08(+2.19%) |