Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.313 | 3.313 | 3.296 | 3.300 | 145,398 | +0.00(+0.00%) |
Oct 29, 2015 | 3.274 | 3.317 | 3.274 | 3.300 | 189,373 | +0.01(+0.39%) |
Oct 28, 2015 | 3.287 | 3.313 | 3.283 | 3.287 | 156,143 | +0.00(+0.00%) |
Oct 27, 2015 | 3.278 | 3.296 | 3.278 | 3.287 | 99,827 | -0.00(-0.13%) |
Oct 26, 2015 | 3.300 | 3.308 | 3.283 | 3.291 | 103,805 | -0.00(-0.13%) |
Oct 23, 2015 | 3.313 | 3.356 | 3.296 | 3.296 | 79,590 | -0.01(-0.26%) |
Oct 22, 2015 | 3.274 | 3.317 | 3.274 | 3.304 | 179,741 | +0.03(+0.92%) |
Oct 21, 2015 | 3.287 | 3.304 | 3.274 | 3.274 | 73,752 | +0.00(+0.00%) |
Oct 20, 2015 | 3.287 | 3.300 | 3.261 | 3.274 | 104,346 | -0.01(-0.39%) |
Oct 19, 2015 | 3.300 | 3.308 | 3.287 | 3.287 | 106,541 | -0.03(-0.78%) |
Oct 16, 2015 | 3.261 | 3.313 | 3.261 | 3.313 | 144,909 | +0.05(+1.45%) |
Oct 15, 2015 | 3.235 | 3.266 | 3.235 | 3.266 | 48,574 | +0.04(+1.20%) |
Oct 14, 2015 | 3.223 | 3.274 | 3.223 | 3.227 | 89,009 | -0.00(-0.13%) |
Oct 13, 2015 | 3.248 | 3.278 | 3.231 | 3.231 | 94,763 | -0.04(-1.18%) |
Oct 12, 2015 | 3.261 | 3.304 | 3.261 | 3.270 | 98,750 | -0.00(-0.13%) |
Oct 09, 2015 | 3.231 | 3.300 | 3.231 | 3.274 | 219,404 | +0.03(+0.93%) |
Oct 08, 2015 | 3.167 | 3.266 | 3.154 | 3.244 | 331,632 | +0.07(+2.30%) |
Oct 07, 2015 | 3.154 | 3.180 | 3.141 | 3.171 | 184,521 | +0.02(+0.68%) |
Oct 06, 2015 | 3.145 | 3.154 | 3.133 | 3.150 | 139,672 | +0.01(+0.27%) |
Oct 05, 2015 | 3.102 | 3.150 | 3.090 | 3.141 | 183,992 | +0.05(+1.67%) |
Oct 02, 2015 | 3.042 | 3.101 | 3.021 | 3.090 | 148,092 | +0.00(+0.14%) |
Oct 01, 2015 | 3.072 | 3.085 | 3.034 | 3.085 | 203,994 | +0.05(+1.55%) |
Sep 30, 2015 | 3.051 | 3.102 | 3.038 | 3.038 | 446,155 | +0.02(+0.57%) |
Sep 29, 2015 | 3.012 | 3.047 | 3.004 | 3.021 | 248,973 | +0.01(+0.28%) |
Sep 28, 2015 | 3.085 | 3.094 | 3.012 | 3.012 | 188,305 | -0.08(-2.50%) |
Sep 25, 2015 | 3.107 | 3.158 | 3.077 | 3.090 | 134,708 | +0.00(+0.00%) |
Sep 24, 2015 | 3.107 | 3.145 | 3.068 | 3.090 | 264,605 | -0.03(-0.96%) |
Sep 23, 2015 | 3.098 | 3.150 | 3.094 | 3.120 | 191,698 | +0.03(+0.83%) |
Sep 22, 2015 | 3.098 | 3.133 | 3.081 | 3.094 | 187,357 | -0.05(-1.50%) |
Sep 21, 2015 | 3.128 | 3.175 | 3.128 | 3.141 | 90,058 | +0.00(+0.14%) |
Sep 18, 2015 | 3.141 | 3.154 | 3.124 | 3.137 | 124,902 | -0.03(-0.95%) |
Sep 17, 2015 | 3.150 | 3.184 | 3.141 | 3.167 | 102,551 | +0.02(+0.55%) |
Sep 16, 2015 | 3.133 | 3.158 | 3.128 | 3.150 | 210,283 | +0.02(+0.69%) |
Sep 15, 2015 | 3.107 | 3.128 | 3.094 | 3.128 | 202,483 | +0.04(+1.25%) |
Sep 14, 2015 | 3.119 | 3.123 | 3.090 | 3.090 | 90,831 | -0.02(-0.54%) |
Sep 11, 2015 | 3.090 | 3.115 | 3.085 | 3.106 | 64,522 | -0.00(-0.13%) |
Sep 10, 2015 | 3.098 | 3.119 | 3.081 | 3.111 | 117,830 | +0.01(+0.41%) |
Sep 09, 2015 | 3.144 | 3.148 | 3.098 | 3.098 | 85,848 | -0.02(-0.67%) |
Sep 08, 2015 | 3.115 | 3.131 | 3.094 | 3.119 | 77,526 | +0.03(+1.09%) |
Sep 04, 2015 | 3.094 | 3.085 | 3.085 | 3.085 | 56,850 | -0.03(-0.94%) |
Sep 03, 2015 | 3.098 | 3.127 | 3.098 | 3.115 | 112,577 | +0.04(+1.22%) |
Sep 02, 2015 | 3.064 | 3.077 | 3.058 | 3.077 | 99,287 | +0.03(+1.10%) |
Sep 01, 2015 | 3.073 | 3.081 | 3.027 | 3.044 | 177,957 | -0.08(-2.55%) |
Aug 31, 2015 | 3.127 | 3.140 | 3.113 | 3.123 | 59,867 | -0.01(-0.27%) |
Aug 28, 2015 | 3.102 | 3.144 | 3.102 | 3.131 | 54,406 | +0.03(+0.94%) |
Aug 27, 2015 | 3.064 | 3.127 | 3.064 | 3.102 | 242,568 | +0.09(+2.92%) |
Aug 26, 2015 | 2.989 | 3.023 | 2.981 | 3.014 | 122,000 | +0.05(+1.84%) |
Aug 25, 2015 | 3.039 | 3.052 | 2.943 | 2.960 | 252,624 | -0.01(-0.42%) |
Aug 24, 2015 | 2.931 | 3.064 | 2.767 | 2.972 | 394,220 | -0.16(-5.21%) |
Aug 21, 2015 | 3.178 | 3.186 | 3.081 | 3.136 | 320,546 | -0.07(-2.09%) |
Aug 20, 2015 | 3.232 | 3.274 | 3.190 | 3.203 | 117,980 | -0.05(-1.67%) |
Aug 19, 2015 | 3.253 | 3.270 | 3.236 | 3.257 | 122,041 | -0.00(-0.13%) |
Aug 18, 2015 | 3.270 | 3.274 | 3.249 | 3.261 | 117,197 | -0.01(-0.38%) |
Aug 17, 2015 | 3.265 | 3.282 | 3.249 | 3.274 | 125,937 | +0.00(+0.00%) |
Aug 14, 2015 | 3.261 | 3.274 | 3.244 | 3.274 | 115,690 | +0.02(+0.51%) |
Aug 13, 2015 | 3.236 | 3.270 | 3.224 | 3.257 | 112,835 | +0.01(+0.39%) |
Aug 12, 2015 | 3.224 | 3.253 | 3.224 | 3.244 | 162,003 | +0.00(+0.00%) |
Aug 11, 2015 | 3.249 | 3.257 | 3.230 | 3.244 | 117,113 | -0.03(-0.77%) |
Aug 10, 2015 | 3.249 | 3.282 | 3.249 | 3.270 | 190,369 | +0.03(+0.77%) |
Aug 07, 2015 | 3.249 | 3.265 | 3.236 | 3.244 | 252,732 | -0.01(-0.39%) |
Aug 06, 2015 | 3.299 | 3.316 | 3.244 | 3.257 | 311,978 | -0.05(-1.52%) |
Aug 05, 2015 | 3.311 | 3.337 | 3.295 | 3.307 | 206,707 | -0.00(-0.13%) |
Aug 04, 2015 | 3.311 | 3.316 | 3.286 | 3.311 | 131,577 | +0.01(+0.25%) |