Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.150 | 3.200 | 3.110 | 3.190 | 34,799 | +0.04(+1.27%) |
Sep 29, 2015 | 3.260 | 3.260 | 3.110 | 3.150 | 168,346 | -0.11(-3.37%) |
Sep 28, 2015 | 3.200 | 3.300 | 3.010 | 3.260 | 298,768 | +0.06(+1.87%) |
Sep 25, 2015 | 3.280 | 3.324 | 3.190 | 3.200 | 140,662 | -0.05(-1.54%) |
Sep 24, 2015 | 3.270 | 3.310 | 3.195 | 3.250 | 154,313 | -0.07(-2.11%) |
Sep 23, 2015 | 3.220 | 3.320 | 3.180 | 3.320 | 51,972 | +0.05(+1.53%) |
Sep 22, 2015 | 3.300 | 3.360 | 3.240 | 3.270 | 61,596 | -0.08(-2.39%) |
Sep 21, 2015 | 3.360 | 3.480 | 3.330 | 3.350 | 161,489 | +0.00(+0.00%) |
Sep 18, 2015 | 3.380 | 3.480 | 3.350 | 3.350 | 159,289 | -0.12(-3.46%) |
Sep 17, 2015 | 3.340 | 3.490 | 3.290 | 3.470 | 150,745 | +0.10(+2.97%) |
Sep 16, 2015 | 3.390 | 3.429 | 3.300 | 3.370 | 97,781 | -0.02(-0.59%) |
Sep 15, 2015 | 3.380 | 3.510 | 3.350 | 3.390 | 52,928 | -0.01(-0.29%) |
Sep 14, 2015 | 3.460 | 3.490 | 3.370 | 3.400 | 57,416 | -0.08(-2.30%) |
Sep 11, 2015 | 3.540 | 3.540 | 3.420 | 3.480 | 54,273 | -0.09(-2.52%) |
Sep 10, 2015 | 3.500 | 3.617 | 3.500 | 3.570 | 111,461 | +0.10(+2.88%) |
Sep 09, 2015 | 3.360 | 3.480 | 3.350 | 3.470 | 95,715 | +0.12(+3.58%) |
Sep 08, 2015 | 3.320 | 3.385 | 3.290 | 3.350 | 84,061 | +0.08(+2.45%) |
Sep 04, 2015 | 3.130 | 3.270 | 3.270 | 3.270 | 108,300 | +0.09(+2.83%) |
Sep 03, 2015 | 3.240 | 3.300 | 3.140 | 3.180 | 147,105 | -0.04(-1.24%) |
Sep 02, 2015 | 3.350 | 3.350 | 3.150 | 3.220 | 69,764 | -0.02(-0.62%) |
Sep 01, 2015 | 3.210 | 3.330 | 3.200 | 3.240 | 52,152 | -0.06(-1.82%) |
Aug 31, 2015 | 3.380 | 3.435 | 3.250 | 3.300 | 173,931 | -0.12(-3.51%) |
Aug 28, 2015 | 3.450 | 3.490 | 3.380 | 3.420 | 44,451 | +0.03(+0.88%) |
Aug 27, 2015 | 3.340 | 3.460 | 3.280 | 3.390 | 57,333 | +0.11(+3.35%) |
Aug 26, 2015 | 3.220 | 3.300 | 3.170 | 3.280 | 106,873 | +0.12(+3.80%) |
Aug 25, 2015 | 3.270 | 3.410 | 3.150 | 3.160 | 100,179 | -0.02(-0.63%) |
Aug 24, 2015 | 3.000 | 3.300 | 2.710 | 3.180 | 262,314 | -0.09(-2.75%) |
Aug 21, 2015 | 3.360 | 3.500 | 3.260 | 3.270 | 193,220 | -0.13(-3.82%) |
Aug 20, 2015 | 3.500 | 3.590 | 3.390 | 3.400 | 103,357 | -0.14(-3.95%) |
Aug 19, 2015 | 3.420 | 3.580 | 3.370 | 3.540 | 106,929 | +0.11(+3.21%) |
Aug 18, 2015 | 3.540 | 3.620 | 3.410 | 3.430 | 154,305 | -0.14(-3.92%) |
Aug 17, 2015 | 3.590 | 3.660 | 3.520 | 3.570 | 102,143 | -0.06(-1.65%) |
Aug 14, 2015 | 3.530 | 3.700 | 3.530 | 3.630 | 126,966 | +0.08(+2.25%) |
Aug 13, 2015 | 3.610 | 3.670 | 3.520 | 3.550 | 61,923 | -0.09(-2.47%) |
Aug 12, 2015 | 3.590 | 3.650 | 3.560 | 3.640 | 90,585 | +0.00(+0.00%) |
Aug 11, 2015 | 3.610 | 3.650 | 3.540 | 3.640 | 103,693 | +0.00(+0.00%) |
Aug 10, 2015 | 3.680 | 3.810 | 3.520 | 3.640 | 88,987 | +0.01(+0.28%) |
Aug 07, 2015 | 3.650 | 3.710 | 3.547 | 3.630 | 115,856 | +0.00(+0.00%) |
Aug 06, 2015 | 3.750 | 3.754 | 3.580 | 3.630 | 104,977 | -0.13(-3.46%) |
Aug 05, 2015 | 3.850 | 3.850 | 3.710 | 3.760 | 143,186 | -0.01(-0.27%) |
Aug 04, 2015 | 3.680 | 3.830 | 3.600 | 3.770 | 281,447 | +0.14(+3.86%) |
Aug 03, 2015 | 3.590 | 3.840 | 3.530 | 3.630 | 405,471 | +0.01(+0.28%) |
Jul 31, 2015 | 3.560 | 3.680 | 3.457 | 3.620 | 111,450 | +0.11(+3.13%) |
Jul 30, 2015 | 3.580 | 3.610 | 3.450 | 3.510 | 93,635 | -0.05(-1.40%) |
Jul 29, 2015 | 3.410 | 3.580 | 3.410 | 3.560 | 125,659 | +0.12(+3.49%) |
Jul 28, 2015 | 3.400 | 3.510 | 3.280 | 3.440 | 254,990 | +0.01(+0.29%) |
Jul 27, 2015 | 3.640 | 3.760 | 3.390 | 3.430 | 410,239 | -0.33(-8.78%) |
Jul 24, 2015 | 4.070 | 4.230 | 3.680 | 3.760 | 1,434,569 | -0.08(-2.08%) |
Jul 23, 2015 | 3.990 | 4.000 | 3.800 | 3.840 | 315,239 | -0.11(-2.78%) |
Jul 22, 2015 | 3.980 | 4.000 | 3.900 | 3.950 | 250,293 | -0.03(-0.75%) |
Jul 21, 2015 | 3.950 | 4.000 | 3.920 | 3.980 | 230,018 | +0.07(+1.79%) |
Jul 20, 2015 | 3.850 | 3.920 | 3.800 | 3.910 | 138,344 | +0.08(+2.09%) |
Jul 17, 2015 | 3.830 | 3.850 | 3.790 | 3.830 | 47,321 | +0.00(+0.00%) |
Jul 16, 2015 | 3.770 | 3.850 | 3.740 | 3.830 | 32,670 | +0.06(+1.59%) |
Jul 15, 2015 | 3.800 | 3.800 | 3.690 | 3.770 | 57,400 | -0.06(-1.57%) |
Jul 14, 2015 | 3.730 | 3.850 | 3.730 | 3.830 | 47,557 | +0.08(+2.13%) |
Jul 13, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 58,740 | +0.02(+0.54%) |
Jul 10, 2015 | 3.700 | 3.750 | 3.570 | 3.730 | 144,328 | +0.08(+2.19%) |
Jul 09, 2015 | 3.600 | 3.650 | 3.600 | 3.650 | 75,650 | +0.10(+2.82%) |
Jul 08, 2015 | 3.700 | 3.780 | 3.550 | 3.550 | 92,452 | -0.15(-4.05%) |
Jul 07, 2015 | 3.610 | 3.700 | 3.470 | 3.700 | 177,546 | +0.09(+2.49%) |
Jul 06, 2015 | 3.560 | 3.650 | 3.560 | 3.610 | 89,636 | -0.06(-1.63%) |
Jul 02, 2015 | 3.640 | 3.670 | 3.670 | 3.670 | 78,800 | +0.00(+0.00%) |