Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.556 | 3.580 | 3.523 | 3.580 | 656,639 | +0.04(+1.26%) |
Sep 29, 2015 | 3.564 | 3.568 | 3.527 | 3.535 | 492,679 | -0.02(-0.53%) |
Sep 28, 2015 | 3.604 | 3.612 | 3.548 | 3.554 | 685,962 | -0.05(-1.27%) |
Sep 25, 2015 | 3.584 | 3.621 | 3.584 | 3.600 | 357,137 | +0.01(+0.34%) |
Sep 24, 2015 | 3.568 | 3.592 | 3.564 | 3.588 | 519,379 | +0.00(+0.00%) |
Sep 23, 2015 | 3.641 | 3.645 | 3.580 | 3.588 | 554,669 | -0.05(-1.45%) |
Sep 22, 2015 | 3.637 | 3.649 | 3.625 | 3.641 | 444,988 | -0.01(-0.33%) |
Sep 21, 2015 | 3.649 | 3.673 | 3.616 | 3.653 | 460,438 | -0.02(-0.66%) |
Sep 18, 2015 | 3.592 | 3.685 | 3.592 | 3.677 | 333,985 | +0.05(+1.34%) |
Sep 17, 2015 | 3.568 | 3.649 | 3.568 | 3.629 | 372,950 | +0.06(+1.59%) |
Sep 16, 2015 | 3.588 | 3.588 | 3.568 | 3.572 | 431,074 | -0.02(-0.45%) |
Sep 15, 2015 | 3.608 | 3.620 | 3.588 | 3.588 | 559,003 | -0.03(-0.78%) |
Sep 14, 2015 | 3.637 | 3.637 | 3.612 | 3.616 | 286,842 | -0.02(-0.67%) |
Sep 11, 2015 | 3.629 | 3.649 | 3.629 | 3.641 | 240,514 | -0.00(-0.11%) |
Sep 10, 2015 | 3.629 | 3.649 | 3.629 | 3.645 | 178,539 | +0.00(+0.00%) |
Sep 09, 2015 | 3.653 | 3.657 | 3.645 | 3.645 | 271,938 | -0.01(-0.22%) |
Sep 08, 2015 | 3.649 | 3.661 | 3.637 | 3.653 | 441,570 | -0.01(-0.22%) |
Sep 04, 2015 | 3.633 | 3.661 | 3.661 | 3.661 | 335,806 | +0.00(+0.00%) |
Sep 03, 2015 | 3.645 | 3.669 | 3.645 | 3.661 | 522,191 | -0.00(-0.11%) |
Sep 02, 2015 | 3.629 | 3.673 | 3.621 | 3.665 | 443,872 | +0.02(+0.66%) |
Sep 01, 2015 | 3.621 | 3.641 | 3.617 | 3.641 | 487,801 | -0.02(-0.44%) |
Aug 31, 2015 | 3.621 | 3.661 | 3.621 | 3.657 | 355,509 | +0.00(+0.00%) |
Aug 28, 2015 | 3.593 | 3.657 | 3.585 | 3.657 | 392,619 | +0.02(+0.66%) |
Aug 27, 2015 | 3.585 | 3.641 | 3.581 | 3.633 | 539,806 | +0.04(+1.12%) |
Aug 26, 2015 | 3.589 | 3.597 | 3.577 | 3.593 | 704,685 | -0.00(-0.11%) |
Aug 25, 2015 | 3.541 | 3.597 | 3.537 | 3.597 | 722,482 | +0.06(+1.70%) |
Aug 24, 2015 | 3.488 | 3.545 | 3.324 | 3.537 | 1,058,336 | -0.06(-1.56%) |
Aug 21, 2015 | 3.601 | 3.605 | 3.573 | 3.593 | 727,280 | -0.02(-0.56%) |
Aug 20, 2015 | 3.601 | 3.621 | 3.601 | 3.613 | 418,074 | -0.02(-0.44%) |
Aug 19, 2015 | 3.637 | 3.641 | 3.609 | 3.629 | 597,887 | +0.00(+0.00%) |
Aug 18, 2015 | 3.625 | 3.645 | 3.617 | 3.629 | 444,493 | -0.01(-0.22%) |
Aug 17, 2015 | 3.645 | 3.653 | 3.601 | 3.637 | 1,018,296 | -0.03(-0.77%) |
Aug 14, 2015 | 3.637 | 3.669 | 3.633 | 3.665 | 315,185 | +0.02(+0.44%) |
Aug 13, 2015 | 3.641 | 3.665 | 3.633 | 3.649 | 529,431 | -0.00(-0.11%) |
Aug 12, 2015 | 3.661 | 3.665 | 3.633 | 3.653 | 557,586 | -0.02(-0.55%) |
Aug 11, 2015 | 3.685 | 3.689 | 3.653 | 3.673 | 413,413 | -0.01(-0.33%) |
Aug 10, 2015 | 3.693 | 3.693 | 3.665 | 3.685 | 497,729 | -0.00(-0.11%) |
Aug 07, 2015 | 3.693 | 3.693 | 3.681 | 3.689 | 324,925 | -0.01(-0.22%) |
Aug 06, 2015 | 3.717 | 3.717 | 3.697 | 3.697 | 496,374 | -0.02(-0.53%) |
Aug 05, 2015 | 3.725 | 3.737 | 3.709 | 3.717 | 341,889 | -0.01(-0.21%) |
Aug 04, 2015 | 3.713 | 3.737 | 3.709 | 3.725 | 477,779 | +0.00(+0.00%) |
Aug 03, 2015 | 3.761 | 3.761 | 3.701 | 3.725 | 1,027,457 | -0.02(-0.53%) |
Jul 31, 2015 | 3.733 | 3.761 | 3.733 | 3.745 | 410,018 | +0.00(+0.11%) |
Jul 30, 2015 | 3.721 | 3.741 | 3.721 | 3.741 | 270,029 | +0.02(+0.53%) |
Jul 29, 2015 | 3.709 | 3.733 | 3.705 | 3.721 | 360,979 | +0.00(+0.00%) |
Jul 28, 2015 | 3.713 | 3.733 | 3.685 | 3.721 | 695,694 | +0.01(+0.21%) |
Jul 27, 2015 | 3.709 | 3.725 | 3.689 | 3.713 | 570,720 | -0.01(-0.32%) |
Jul 24, 2015 | 3.765 | 3.773 | 3.713 | 3.725 | 417,599 | -0.04(-1.06%) |
Jul 23, 2015 | 3.792 | 3.800 | 3.765 | 3.765 | 352,940 | -0.01(-0.32%) |
Jul 22, 2015 | 3.769 | 3.789 | 3.769 | 3.777 | 465,142 | -0.01(-0.32%) |
Jul 21, 2015 | 3.785 | 3.804 | 3.781 | 3.789 | 620,761 | -0.00(-0.10%) |
Jul 20, 2015 | 3.820 | 3.828 | 3.789 | 3.792 | 665,346 | -0.04(-0.94%) |
Jul 17, 2015 | 3.852 | 3.856 | 3.828 | 3.828 | 462,813 | -0.02(-0.62%) |
Jul 16, 2015 | 3.860 | 3.876 | 3.840 | 3.852 | 433,751 | -0.01(-0.21%) |
Jul 15, 2015 | 3.860 | 3.872 | 3.848 | 3.860 | 266,694 | -0.00(-0.10%) |
Jul 14, 2015 | 3.856 | 3.900 | 3.852 | 3.864 | 353,757 | +0.01(+0.21%) |
Jul 13, 2015 | 3.856 | 3.864 | 3.852 | 3.856 | 445,982 | -0.00(-0.10%) |
Jul 10, 2015 | 3.852 | 3.868 | 3.849 | 3.860 | 415,867 | +0.02(+0.52%) |
Jul 09, 2015 | 3.884 | 3.888 | 3.832 | 3.840 | 385,185 | -0.02(-0.52%) |
Jul 08, 2015 | 3.856 | 3.870 | 3.848 | 3.860 | 249,583 | -0.03(-0.71%) |
Jul 07, 2015 | 3.888 | 3.888 | 3.860 | 3.888 | 323,472 | +0.01(+0.20%) |
Jul 06, 2015 | 3.884 | 3.888 | 3.852 | 3.880 | 416,936 | -0.02(-0.51%) |
Jul 02, 2015 | 3.868 | 3.900 | 3.900 | 3.900 | 610,592 | +0.02(+0.51%) |