Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.487 | 3.557 | 3.487 | 3.497 | 90,227 | +0.00(+0.00%) |
Sep 29, 2015 | 3.547 | 3.566 | 3.472 | 3.497 | 122,979 | -0.06(-1.67%) |
Sep 28, 2015 | 3.616 | 3.616 | 3.532 | 3.557 | 107,609 | -0.04(-1.10%) |
Sep 25, 2015 | 3.651 | 3.671 | 3.596 | 3.596 | 98,444 | -0.05(-1.36%) |
Sep 24, 2015 | 3.606 | 3.656 | 3.606 | 3.646 | 75,806 | +0.01(+0.41%) |
Sep 23, 2015 | 3.621 | 3.681 | 3.621 | 3.631 | 99,781 | +0.00(+0.00%) |
Sep 22, 2015 | 3.621 | 3.636 | 3.611 | 3.631 | 73,719 | +0.00(+0.01%) |
Sep 21, 2015 | 3.645 | 3.660 | 3.616 | 3.630 | 117,578 | +0.01(+0.27%) |
Sep 18, 2015 | 3.606 | 3.642 | 3.601 | 3.621 | 138,832 | -0.03(-0.81%) |
Sep 17, 2015 | 3.591 | 3.655 | 3.591 | 3.650 | 126,219 | +0.04(+1.23%) |
Sep 16, 2015 | 3.640 | 3.645 | 3.596 | 3.606 | 113,861 | -0.04(-1.08%) |
Sep 15, 2015 | 3.591 | 3.645 | 3.576 | 3.645 | 106,747 | +0.07(+2.07%) |
Sep 14, 2015 | 3.616 | 3.616 | 3.561 | 3.571 | 104,016 | -0.04(-1.09%) |
Sep 11, 2015 | 3.576 | 3.611 | 3.561 | 3.611 | 99,920 | +0.01(+0.41%) |
Sep 10, 2015 | 3.571 | 3.600 | 3.566 | 3.596 | 100,455 | +0.03(+0.97%) |
Sep 09, 2015 | 3.616 | 3.616 | 3.561 | 3.561 | 68,732 | -0.03(-0.83%) |
Sep 08, 2015 | 3.601 | 3.601 | 3.566 | 3.591 | 124,680 | +0.05(+1.54%) |
Sep 04, 2015 | 3.581 | 3.537 | 3.537 | 3.537 | 140,300 | -0.07(-1.92%) |
Sep 03, 2015 | 3.611 | 3.635 | 3.586 | 3.606 | 154,953 | -0.01(-0.41%) |
Sep 02, 2015 | 3.601 | 3.635 | 3.596 | 3.621 | 157,000 | +0.04(+1.10%) |
Sep 01, 2015 | 3.596 | 3.621 | 3.581 | 3.581 | 121,889 | -0.04(-1.09%) |
Aug 31, 2015 | 3.645 | 3.660 | 3.616 | 3.621 | 159,075 | -0.03(-0.90%) |
Aug 28, 2015 | 3.621 | 3.690 | 3.621 | 3.653 | 77,013 | +0.01(+0.22%) |
Aug 27, 2015 | 3.596 | 3.670 | 3.596 | 3.645 | 110,470 | +0.04(+1.23%) |
Aug 26, 2015 | 3.571 | 3.602 | 3.566 | 3.601 | 215,894 | +0.05(+1.39%) |
Aug 25, 2015 | 3.640 | 3.640 | 3.551 | 3.551 | 122,514 | +0.03(+0.98%) |
Aug 24, 2015 | 3.374 | 3.621 | 3.374 | 3.517 | 116,803 | -0.11(-2.99%) |
Aug 21, 2015 | 3.650 | 3.660 | 3.616 | 3.625 | 139,984 | -0.03(-0.82%) |
Aug 20, 2015 | 3.675 | 3.677 | 3.655 | 3.655 | 150,625 | -0.03(-0.93%) |
Aug 19, 2015 | 3.679 | 3.689 | 3.675 | 3.689 | 58,683 | -0.00(-0.02%) |
Aug 18, 2015 | 3.679 | 3.690 | 3.670 | 3.690 | 129,244 | +0.01(+0.15%) |
Aug 17, 2015 | 3.660 | 3.689 | 3.650 | 3.684 | 135,214 | +0.02(+0.54%) |
Aug 14, 2015 | 3.684 | 3.704 | 3.655 | 3.665 | 248,293 | -0.03(-0.93%) |
Aug 13, 2015 | 3.689 | 3.719 | 3.689 | 3.699 | 56,226 | -0.00(-0.13%) |
Aug 12, 2015 | 3.709 | 3.714 | 3.679 | 3.704 | 96,022 | -0.01(-0.26%) |
Aug 11, 2015 | 3.704 | 3.724 | 3.704 | 3.714 | 53,471 | -0.01(-0.17%) |
Aug 10, 2015 | 3.719 | 3.734 | 3.694 | 3.720 | 171,819 | +0.00(+0.04%) |
Aug 07, 2015 | 3.719 | 3.729 | 3.709 | 3.719 | 22,209 | -0.01(-0.26%) |
Aug 06, 2015 | 3.748 | 3.753 | 3.719 | 3.729 | 59,549 | -0.02(-0.66%) |
Aug 05, 2015 | 3.748 | 3.778 | 3.748 | 3.753 | 75,368 | +0.00(+0.13%) |
Aug 04, 2015 | 3.753 | 3.768 | 3.748 | 3.748 | 76,368 | -0.00(-0.13%) |
Aug 03, 2015 | 3.778 | 3.783 | 3.753 | 3.753 | 40,538 | -0.01(-0.39%) |
Jul 31, 2015 | 3.738 | 3.783 | 3.738 | 3.768 | 65,130 | +0.03(+0.79%) |
Jul 30, 2015 | 3.753 | 3.760 | 3.738 | 3.738 | 37,740 | -0.02(-0.52%) |
Jul 29, 2015 | 3.734 | 3.763 | 3.726 | 3.758 | 42,485 | +0.04(+1.19%) |
Jul 28, 2015 | 3.709 | 3.753 | 3.704 | 3.714 | 67,799 | +0.00(+0.00%) |
Jul 27, 2015 | 3.734 | 3.738 | 3.694 | 3.714 | 30,670 | -0.03(-0.79%) |
Jul 24, 2015 | 3.773 | 3.782 | 3.743 | 3.743 | 83,963 | -0.03(-0.91%) |
Jul 23, 2015 | 3.783 | 3.789 | 3.773 | 3.778 | 66,809 | +0.01(+0.26%) |
Jul 22, 2015 | 3.768 | 3.802 | 3.753 | 3.768 | 78,748 | -0.03(-0.89%) |
Jul 21, 2015 | 3.787 | 3.802 | 3.787 | 3.802 | 28,025 | -0.00(-0.13%) |
Jul 20, 2015 | 3.812 | 3.831 | 3.807 | 3.807 | 81,965 | -0.02(-0.64%) |
Jul 17, 2015 | 3.831 | 3.841 | 3.826 | 3.831 | 34,381 | -0.01(-0.26%) |
Jul 16, 2015 | 3.841 | 3.846 | 3.822 | 3.841 | 94,091 | +0.01(+0.26%) |
Jul 15, 2015 | 3.846 | 3.846 | 3.831 | 3.831 | 39,647 | -0.01(-0.26%) |
Jul 14, 2015 | 3.836 | 3.856 | 3.836 | 3.841 | 35,150 | +0.00(+0.13%) |
Jul 13, 2015 | 3.841 | 3.856 | 3.822 | 3.836 | 37,536 | +0.00(+0.13%) |
Jul 10, 2015 | 3.812 | 3.836 | 3.812 | 3.831 | 27,849 | +0.03(+0.90%) |
Jul 09, 2015 | 3.807 | 3.812 | 3.797 | 3.797 | 44,514 | +0.01(+0.26%) |
Jul 08, 2015 | 3.822 | 3.822 | 3.787 | 3.787 | 33,132 | -0.04(-1.02%) |
Jul 07, 2015 | 3.826 | 3.826 | 3.797 | 3.826 | 18,228 | +0.01(+0.26%) |
Jul 06, 2015 | 3.807 | 3.836 | 3.807 | 3.817 | 39,804 | -0.02(-0.51%) |
Jul 02, 2015 | 3.831 | 3.836 | 3.836 | 3.836 | 33,881 | +0.02(+0.51%) |