Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.246 | 3.316 | 3.198 | 3.316 | 188,655 | +0.08(+2.47%) |
Oct 29, 2015 | 3.198 | 3.278 | 3.198 | 3.236 | 207,488 | +0.01(+0.17%) |
Oct 28, 2015 | 3.204 | 3.290 | 3.204 | 3.230 | 244,335 | +0.03(+1.00%) |
Oct 27, 2015 | 3.257 | 3.257 | 3.193 | 3.198 | 226,577 | -0.07(-2.28%) |
Oct 26, 2015 | 3.380 | 3.380 | 3.273 | 3.273 | 175,261 | -0.12(-3.61%) |
Oct 23, 2015 | 3.390 | 3.444 | 3.374 | 3.396 | 119,242 | -0.02(-0.47%) |
Oct 22, 2015 | 3.369 | 3.422 | 3.369 | 3.412 | 101,731 | +0.06(+1.75%) |
Oct 21, 2015 | 3.369 | 3.380 | 3.342 | 3.353 | 99,885 | -0.03(-0.94%) |
Oct 20, 2015 | 3.337 | 3.393 | 3.337 | 3.385 | 96,101 | +0.05(+1.44%) |
Oct 19, 2015 | 3.417 | 3.417 | 3.337 | 3.337 | 193,405 | -0.13(-3.69%) |
Oct 16, 2015 | 3.428 | 3.465 | 3.401 | 3.465 | 230,762 | +0.04(+1.09%) |
Oct 15, 2015 | 3.396 | 3.449 | 3.348 | 3.428 | 269,543 | +0.04(+1.26%) |
Oct 14, 2015 | 3.390 | 3.417 | 3.364 | 3.385 | 178,979 | -0.03(-0.78%) |
Oct 13, 2015 | 3.412 | 3.412 | 3.353 | 3.412 | 174,921 | -0.01(-0.16%) |
Oct 12, 2015 | 3.438 | 3.454 | 3.382 | 3.417 | 110,383 | -0.02(-0.62%) |
Oct 09, 2015 | 3.470 | 3.470 | 3.422 | 3.438 | 194,103 | -0.02(-0.46%) |
Oct 08, 2015 | 3.369 | 3.454 | 3.369 | 3.454 | 196,865 | +0.06(+1.73%) |
Oct 07, 2015 | 3.385 | 3.422 | 3.310 | 3.396 | 280,875 | +0.03(+0.95%) |
Oct 06, 2015 | 3.262 | 3.374 | 3.262 | 3.364 | 262,307 | +0.10(+2.94%) |
Oct 05, 2015 | 3.188 | 3.289 | 3.188 | 3.268 | 272,045 | +0.10(+3.03%) |
Oct 02, 2015 | 3.054 | 3.176 | 3.030 | 3.172 | 226,577 | +0.10(+3.30%) |
Oct 01, 2015 | 3.108 | 3.140 | 3.038 | 3.070 | 213,730 | -0.04(-1.17%) |
Sep 30, 2015 | 3.091 | 3.122 | 3.034 | 3.107 | 358,315 | +0.02(+0.50%) |
Sep 29, 2015 | 3.086 | 3.107 | 3.024 | 3.091 | 190,161 | +0.01(+0.33%) |
Sep 28, 2015 | 3.174 | 3.174 | 3.076 | 3.081 | 127,303 | -0.11(-3.55%) |
Sep 25, 2015 | 3.189 | 3.210 | 3.163 | 3.194 | 99,069 | +0.02(+0.65%) |
Sep 24, 2015 | 3.138 | 3.189 | 3.122 | 3.174 | 94,145 | -0.01(-0.16%) |
Sep 23, 2015 | 3.184 | 3.230 | 3.163 | 3.179 | 74,370 | -0.01(-0.16%) |
Sep 22, 2015 | 3.194 | 3.235 | 3.184 | 3.184 | 93,751 | -0.07(-2.06%) |
Sep 21, 2015 | 3.277 | 3.302 | 3.251 | 3.251 | 170,772 | -0.04(-1.25%) |
Sep 18, 2015 | 3.215 | 3.292 | 3.204 | 3.292 | 152,666 | +0.01(+0.31%) |
Sep 17, 2015 | 3.246 | 3.318 | 3.241 | 3.282 | 124,128 | +0.03(+0.95%) |
Sep 16, 2015 | 3.194 | 3.261 | 3.179 | 3.251 | 192,826 | +0.06(+1.77%) |
Sep 15, 2015 | 3.184 | 3.194 | 3.158 | 3.194 | 110,832 | +0.03(+0.81%) |
Sep 14, 2015 | 3.199 | 3.210 | 3.168 | 3.168 | 134,431 | -0.05(-1.69%) |
Sep 11, 2015 | 3.251 | 3.278 | 3.195 | 3.223 | 97,272 | -0.05(-1.48%) |
Sep 10, 2015 | 3.251 | 3.297 | 3.189 | 3.271 | 136,424 | +0.02(+0.63%) |
Sep 09, 2015 | 3.318 | 3.364 | 3.251 | 3.251 | 179,183 | -0.07(-2.17%) |
Sep 08, 2015 | 3.323 | 3.344 | 3.282 | 3.323 | 148,681 | +0.03(+0.94%) |
Sep 04, 2015 | 3.282 | 3.292 | 3.292 | 3.292 | 49,690 | -0.01(-0.16%) |
Sep 03, 2015 | 3.308 | 3.375 | 3.271 | 3.297 | 164,378 | -0.03(-0.78%) |
Sep 02, 2015 | 3.349 | 3.354 | 3.282 | 3.323 | 164,435 | +0.00(+0.00%) |
Sep 01, 2015 | 3.323 | 3.395 | 3.302 | 3.323 | 199,253 | -0.10(-3.01%) |
Aug 31, 2015 | 3.338 | 3.457 | 3.302 | 3.426 | 250,620 | +0.02(+0.45%) |
Aug 28, 2015 | 3.266 | 3.447 | 3.266 | 3.411 | 380,293 | +0.10(+3.12%) |
Aug 27, 2015 | 3.143 | 3.307 | 3.143 | 3.307 | 323,049 | +0.19(+5.94%) |
Aug 26, 2015 | 3.153 | 3.156 | 3.019 | 3.122 | 216,458 | +0.06(+2.02%) |
Aug 25, 2015 | 3.138 | 3.184 | 3.060 | 3.060 | 150,778 | +0.00(+0.00%) |
Aug 24, 2015 | 2.988 | 3.122 | 2.906 | 3.060 | 428,192 | -0.07(-2.30%) |
Aug 21, 2015 | 3.241 | 3.266 | 3.125 | 3.132 | 375,590 | -0.11(-3.49%) |
Aug 20, 2015 | 3.302 | 3.308 | 3.246 | 3.246 | 190,798 | -0.08(-2.48%) |
Aug 19, 2015 | 3.349 | 3.385 | 3.308 | 3.328 | 284,834 | -0.05(-1.37%) |
Aug 18, 2015 | 3.411 | 3.411 | 3.359 | 3.375 | 178,340 | -0.03(-0.76%) |
Aug 17, 2015 | 3.426 | 3.436 | 3.395 | 3.400 | 184,084 | -0.01(-0.30%) |
Aug 14, 2015 | 3.436 | 3.462 | 3.405 | 3.411 | 204,132 | -0.05(-1.34%) |
Aug 13, 2015 | 3.488 | 3.488 | 3.416 | 3.457 | 204,870 | -0.02(-0.59%) |
Aug 12, 2015 | 3.431 | 3.483 | 3.380 | 3.478 | 233,122 | +0.05(+1.50%) |
Aug 11, 2015 | 3.405 | 3.441 | 3.380 | 3.426 | 321,358 | -0.02(-0.60%) |
Aug 10, 2015 | 3.344 | 3.457 | 3.338 | 3.447 | 515,945 | +0.12(+3.72%) |
Aug 07, 2015 | 3.287 | 3.333 | 3.282 | 3.323 | 189,517 | +0.02(+0.47%) |
Aug 06, 2015 | 3.271 | 3.328 | 3.246 | 3.308 | 127,352 | +0.02(+0.47%) |
Aug 05, 2015 | 3.359 | 3.385 | 3.287 | 3.292 | 127,536 | -0.02(-0.62%) |
Aug 04, 2015 | 3.359 | 3.375 | 3.297 | 3.313 | 308,487 | -0.07(-1.98%) |