Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.341 | 3.341 | 3.237 | 3.254 | 341,147 | -0.07(-2.09%) |
Oct 29, 2015 | 3.293 | 3.367 | 3.284 | 3.323 | 543,296 | +0.04(+1.32%) |
Oct 28, 2015 | 3.263 | 3.304 | 3.241 | 3.280 | 145,724 | +0.03(+0.80%) |
Oct 27, 2015 | 3.289 | 3.289 | 3.241 | 3.254 | 182,226 | -0.03(-0.93%) |
Oct 26, 2015 | 3.293 | 3.306 | 3.280 | 3.284 | 179,172 | -0.00(-0.13%) |
Oct 23, 2015 | 3.284 | 3.315 | 3.258 | 3.289 | 313,521 | +0.02(+0.53%) |
Oct 22, 2015 | 3.289 | 3.319 | 3.267 | 3.271 | 239,168 | -0.01(-0.23%) |
Oct 21, 2015 | 3.283 | 3.309 | 3.266 | 3.279 | 252,523 | +0.01(+0.26%) |
Oct 20, 2015 | 3.214 | 3.275 | 3.214 | 3.270 | 259,727 | +0.04(+1.34%) |
Oct 19, 2015 | 3.206 | 3.240 | 3.137 | 3.227 | 361,545 | +0.01(+0.40%) |
Oct 16, 2015 | 3.193 | 3.214 | 3.150 | 3.214 | 219,019 | +0.02(+0.67%) |
Oct 15, 2015 | 3.163 | 3.210 | 3.128 | 3.193 | 372,539 | +0.03(+0.82%) |
Oct 14, 2015 | 3.158 | 3.227 | 3.141 | 3.167 | 283,353 | -0.00(-0.14%) |
Oct 13, 2015 | 3.193 | 3.229 | 3.150 | 3.171 | 304,726 | -0.05(-1.47%) |
Oct 12, 2015 | 3.210 | 3.249 | 3.188 | 3.219 | 243,822 | +0.01(+0.27%) |
Oct 09, 2015 | 3.193 | 3.232 | 3.171 | 3.210 | 201,687 | +0.03(+0.95%) |
Oct 08, 2015 | 3.124 | 3.210 | 3.124 | 3.180 | 391,914 | +0.05(+1.65%) |
Oct 07, 2015 | 3.124 | 3.155 | 3.111 | 3.128 | 205,222 | +0.03(+0.83%) |
Oct 06, 2015 | 3.081 | 3.111 | 3.081 | 3.102 | 224,202 | +0.02(+0.70%) |
Oct 05, 2015 | 3.046 | 3.098 | 3.038 | 3.081 | 295,334 | +0.05(+1.71%) |
Oct 02, 2015 | 3.051 | 3.051 | 2.999 | 3.029 | 218,506 | -0.04(-1.26%) |
Oct 01, 2015 | 3.025 | 3.076 | 2.999 | 3.068 | 237,695 | +0.03(+1.14%) |
Sep 30, 2015 | 2.960 | 3.059 | 2.917 | 3.033 | 645,842 | +0.12(+4.14%) |
Sep 29, 2015 | 3.016 | 3.038 | 2.904 | 2.913 | 978,096 | -0.11(-3.70%) |
Sep 28, 2015 | 3.098 | 3.107 | 2.973 | 3.025 | 1,020,591 | -0.08(-2.64%) |
Sep 25, 2015 | 3.145 | 3.171 | 3.102 | 3.107 | 245,421 | -0.03(-0.96%) |
Sep 24, 2015 | 3.124 | 3.141 | 3.094 | 3.137 | 188,358 | -0.00(-0.14%) |
Sep 23, 2015 | 3.120 | 3.158 | 3.111 | 3.141 | 211,161 | +0.02(+0.55%) |
Sep 22, 2015 | 3.098 | 3.124 | 3.094 | 3.124 | 208,301 | +0.00(+0.14%) |
Sep 21, 2015 | 3.128 | 3.141 | 3.102 | 3.120 | 318,972 | -0.01(-0.41%) |
Sep 18, 2015 | 3.128 | 3.145 | 3.120 | 3.132 | 246,540 | -0.03(-0.95%) |
Sep 17, 2015 | 3.167 | 3.171 | 3.128 | 3.163 | 282,722 | -0.01(-0.24%) |
Sep 16, 2015 | 3.174 | 3.174 | 3.174 | 3.170 | 204,212 | +0.00(+0.00%) |
Sep 15, 2015 | 3.179 | 3.179 | 3.149 | 3.170 | 256,966 | +0.01(+0.27%) |
Sep 14, 2015 | 3.153 | 3.183 | 3.140 | 3.162 | 165,848 | +0.01(+0.48%) |
Sep 11, 2015 | 3.162 | 3.162 | 3.106 | 3.147 | 259,127 | -0.01(-0.47%) |
Sep 10, 2015 | 3.153 | 3.179 | 3.140 | 3.162 | 160,516 | +0.01(+0.27%) |
Sep 09, 2015 | 3.204 | 3.213 | 3.110 | 3.153 | 352,097 | -0.04(-1.20%) |
Sep 08, 2015 | 3.196 | 3.217 | 3.183 | 3.192 | 206,223 | +0.01(+0.40%) |
Sep 04, 2015 | 3.179 | 3.179 | 3.179 | 3.179 | 215,098 | -0.01(-0.27%) |
Sep 03, 2015 | 3.183 | 3.217 | 3.179 | 3.187 | 174,885 | +0.00(+0.13%) |
Sep 02, 2015 | 3.162 | 3.200 | 3.140 | 3.183 | 249,449 | +0.04(+1.22%) |
Sep 01, 2015 | 3.157 | 3.183 | 3.127 | 3.145 | 250,244 | -0.06(-1.87%) |
Aug 31, 2015 | 3.204 | 3.239 | 3.170 | 3.204 | 407,156 | +0.01(+0.40%) |
Aug 28, 2015 | 3.140 | 3.213 | 3.119 | 3.192 | 354,664 | +0.04(+1.22%) |
Aug 27, 2015 | 3.123 | 3.170 | 3.110 | 3.153 | 312,976 | +0.03(+1.10%) |
Aug 26, 2015 | 3.136 | 3.156 | 3.076 | 3.119 | 527,663 | +0.03(+0.83%) |
Aug 25, 2015 | 3.200 | 3.204 | 3.093 | 3.093 | 721,484 | -0.01(-0.28%) |
Aug 24, 2015 | 3.119 | 3.243 | 2.845 | 3.102 | 1,300,340 | -0.09(-2.81%) |
Aug 21, 2015 | 3.251 | 3.273 | 3.174 | 3.192 | 716,086 | -0.07(-2.23%) |
Aug 20, 2015 | 3.337 | 3.341 | 3.260 | 3.264 | 469,469 | -0.08(-2.43%) |
Aug 19, 2015 | 3.375 | 3.386 | 3.324 | 3.345 | 437,467 | -0.04(-1.14%) |
Aug 18, 2015 | 3.392 | 3.397 | 3.375 | 3.384 | 240,407 | +0.01(+0.16%) |
Aug 17, 2015 | 3.374 | 3.387 | 3.361 | 3.378 | 405,024 | +0.00(+0.13%) |
Aug 14, 2015 | 3.353 | 3.391 | 3.349 | 3.374 | 227,999 | +0.03(+0.76%) |
Aug 13, 2015 | 3.349 | 3.378 | 3.340 | 3.349 | 188,638 | -0.00(-0.13%) |
Aug 12, 2015 | 3.357 | 3.370 | 3.323 | 3.353 | 246,999 | -0.00(-0.13%) |
Aug 11, 2015 | 3.361 | 3.385 | 3.345 | 3.357 | 332,900 | -0.03(-0.88%) |
Aug 10, 2015 | 3.370 | 3.451 | 3.353 | 3.387 | 661,869 | +0.04(+1.27%) |
Aug 07, 2015 | 3.323 | 3.357 | 3.306 | 3.345 | 218,955 | +0.02(+0.64%) |
Aug 06, 2015 | 3.340 | 3.378 | 3.315 | 3.323 | 337,979 | -0.03(-0.76%) |
Aug 05, 2015 | 3.387 | 3.395 | 3.345 | 3.349 | 309,326 | +0.00(+0.00%) |
Aug 04, 2015 | 3.408 | 3.408 | 3.332 | 3.349 | 320,860 | +0.03(+0.77%) |