Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.977 | 3.170 | 2.930 | 3.020 | 7,224 | +0.00(+0.00%) |
Oct 29, 2015 | 3.100 | 3.100 | 2.810 | 3.020 | 3,062 | -0.08(-2.58%) |
Oct 28, 2015 | 3.220 | 3.340 | 3.100 | 3.100 | 5,847 | -0.15(-4.62%) |
Oct 27, 2015 | 3.220 | 3.380 | 3.210 | 3.250 | 2,248 | -0.05(-1.52%) |
Oct 26, 2015 | 3.370 | 3.479 | 3.300 | 3.300 | 5,570 | -0.07(-2.08%) |
Oct 23, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 355 | +0.01(+0.21%) |
Oct 22, 2015 | 3.390 | 3.390 | 3.363 | 3.363 | 1,365 | -0.07(-1.96%) |
Oct 19, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 5 | +0.00(+0.00%) |
Oct 16, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 1,164 | -0.21(-5.77%) |
Oct 15, 2015 | 3.400 | 3.640 | 3.400 | 3.640 | 2,303 | +0.24(+7.06%) |
Oct 14, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 574 | -0.01(-0.29%) |
Oct 13, 2015 | 3.420 | 3.420 | 3.410 | 3.410 | 413 | -0.01(-0.29%) |
Oct 12, 2015 | 3.410 | 3.420 | 3.410 | 3.420 | 290 | +0.01(+0.29%) |
Oct 09, 2015 | 3.420 | 3.660 | 3.400 | 3.410 | 2,750 | +0.01(+0.29%) |
Oct 08, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 2,202 | -0.02(-0.58%) |
Oct 07, 2015 | 3.410 | 3.480 | 3.400 | 3.420 | 903 | -0.22(-6.04%) |
Oct 06, 2015 | 3.580 | 3.640 | 3.580 | 3.640 | 687 | +0.24(+7.06%) |
Oct 05, 2015 | 3.530 | 3.530 | 3.360 | 3.400 | 3,016 | -0.03(-0.87%) |
Oct 02, 2015 | 3.310 | 3.430 | 3.300 | 3.430 | 7,471 | -0.07(-2.00%) |
Oct 01, 2015 | 3.480 | 3.510 | 3.330 | 3.500 | 4,409 | -0.22(-5.91%) |
Sep 30, 2015 | 3.530 | 3.730 | 3.420 | 3.720 | 6,644 | +0.29(+8.45%) |
Sep 29, 2015 | 3.600 | 3.600 | 3.416 | 3.430 | 9,473 | +0.03(+0.88%) |
Sep 28, 2015 | 3.640 | 3.800 | 3.390 | 3.400 | 26,544 | -0.25(-6.85%) |
Sep 25, 2015 | 3.706 | 3.706 | 3.650 | 3.650 | 673 | -0.09(-2.41%) |
Sep 24, 2015 | 3.730 | 3.740 | 3.730 | 3.740 | 376 | -0.08(-2.09%) |
Sep 23, 2015 | 3.840 | 3.840 | 3.630 | 3.820 | 7,146 | +0.12(+3.24%) |
Sep 22, 2015 | 3.640 | 3.735 | 3.630 | 3.700 | 4,490 | -0.04(-1.07%) |
Sep 21, 2015 | 3.650 | 3.740 | 3.640 | 3.740 | 2,131 | +0.09(+2.47%) |
Sep 18, 2015 | 3.747 | 3.840 | 3.650 | 3.650 | 10,307 | -0.16(-4.12%) |
Sep 17, 2015 | 3.760 | 3.807 | 3.760 | 3.807 | 416 | +0.08(+2.06%) |
Sep 16, 2015 | 3.730 | 3.730 | 3.730 | 3.730 | 894 | +0.00(+0.00%) |
Sep 15, 2015 | 3.750 | 3.750 | 3.697 | 3.730 | 6,357 | -0.03(-0.80%) |
Sep 14, 2015 | 3.800 | 3.840 | 3.740 | 3.760 | 9,348 | -0.07(-1.83%) |
Sep 11, 2015 | 3.790 | 3.830 | 3.740 | 3.830 | 4,961 | +0.04(+1.06%) |
Sep 10, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 150 | -0.11(-2.82%) |
Sep 09, 2015 | 3.920 | 3.930 | 3.782 | 3.900 | 1,084 | +0.05(+1.30%) |
Sep 08, 2015 | 3.860 | 3.930 | 3.770 | 3.850 | 6,086 | -0.08(-2.04%) |
Sep 04, 2015 | 3.830 | 3.930 | 3.930 | 3.930 | 13,900 | +0.08(+2.08%) |
Sep 03, 2015 | 3.900 | 3.990 | 3.850 | 3.850 | 11,455 | -0.06(-1.53%) |
Sep 02, 2015 | 3.970 | 3.980 | 3.830 | 3.910 | 14,496 | -0.06(-1.51%) |
Sep 01, 2015 | 3.920 | 3.990 | 3.850 | 3.970 | 22,936 | -0.02(-0.50%) |
Aug 31, 2015 | 3.950 | 3.990 | 3.800 | 3.990 | 3,123 | +0.17(+4.45%) |
Aug 28, 2015 | 3.970 | 3.970 | 3.820 | 3.820 | 2,411 | -0.12(-3.04%) |
Aug 27, 2015 | 3.960 | 3.960 | 3.880 | 3.940 | 1,767 | +0.08(+2.07%) |
Aug 26, 2015 | 3.850 | 3.860 | 3.650 | 3.860 | 13,436 | +0.17(+4.61%) |
Aug 25, 2015 | 3.750 | 3.790 | 3.650 | 3.690 | 14,175 | -0.08(-2.12%) |
Aug 24, 2015 | 3.850 | 3.860 | 3.730 | 3.770 | 34,987 | -0.13(-3.33%) |
Aug 21, 2015 | 3.939 | 3.970 | 3.890 | 3.900 | 20,823 | -0.02(-0.51%) |
Aug 20, 2015 | 3.920 | 3.980 | 3.920 | 3.920 | 1,034 | -0.01(-0.25%) |
Aug 19, 2015 | 3.950 | 4.000 | 3.930 | 3.930 | 7,497 | -0.03(-0.76%) |
Aug 18, 2015 | 3.930 | 4.000 | 3.920 | 3.960 | 10,759 | -0.01(-0.25%) |
Aug 17, 2015 | 3.940 | 3.970 | 3.940 | 3.970 | 1,548 | -0.01(-0.25%) |
Aug 14, 2015 | 3.920 | 3.990 | 3.920 | 3.980 | 3,095 | +0.06(+1.53%) |
Aug 13, 2015 | 3.910 | 3.970 | 3.840 | 3.920 | 11,085 | -0.08(-2.00%) |
Aug 12, 2015 | 3.960 | 4.000 | 3.847 | 4.000 | 14,358 | +0.00(+0.00%) |
Aug 11, 2015 | 4.000 | 4.000 | 3.950 | 4.000 | 5,203 | +0.01(+0.25%) |
Aug 10, 2015 | 3.944 | 3.990 | 3.930 | 3.990 | 4,081 | +0.12(+3.10%) |
Aug 07, 2015 | 3.960 | 3.970 | 3.870 | 3.870 | 1,627 | -0.09(-2.27%) |
Aug 06, 2015 | 3.980 | 3.980 | 3.770 | 3.960 | 3,305 | +0.02(+0.51%) |
Aug 05, 2015 | 3.830 | 3.940 | 3.610 | 3.940 | 9,320 | +0.11(+2.87%) |
Aug 04, 2015 | 3.790 | 3.980 | 3.710 | 3.830 | 5,753 | -0.08(-2.05%) |