Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.283 | 3.294 | 3.262 | 3.278 | 191,719 | -0.01(-0.16%) |
Oct 29, 2015 | 3.315 | 3.331 | 3.283 | 3.283 | 162,636 | -0.06(-1.74%) |
Oct 28, 2015 | 3.278 | 3.347 | 3.278 | 3.341 | 116,178 | +0.06(+1.77%) |
Oct 27, 2015 | 3.331 | 3.331 | 3.273 | 3.283 | 111,185 | -0.07(-2.05%) |
Oct 26, 2015 | 3.400 | 3.410 | 3.352 | 3.352 | 145,407 | -0.07(-2.01%) |
Oct 23, 2015 | 3.421 | 3.421 | 3.378 | 3.421 | 71,837 | +0.03(+0.94%) |
Oct 22, 2015 | 3.378 | 3.394 | 3.352 | 3.389 | 50,755 | +0.05(+1.58%) |
Oct 21, 2015 | 3.357 | 3.373 | 3.336 | 3.336 | 75,317 | -0.01(-0.16%) |
Oct 20, 2015 | 3.347 | 3.362 | 3.332 | 3.341 | 47,430 | +0.01(+0.32%) |
Oct 19, 2015 | 3.357 | 3.357 | 3.299 | 3.331 | 81,898 | -0.02(-0.47%) |
Oct 16, 2015 | 3.331 | 3.357 | 3.331 | 3.347 | 62,591 | -0.01(-0.32%) |
Oct 15, 2015 | 3.315 | 3.357 | 3.315 | 3.357 | 21,944 | +0.05(+1.44%) |
Oct 14, 2015 | 3.315 | 3.331 | 3.310 | 3.310 | 20,287 | -0.02(-0.63%) |
Oct 13, 2015 | 3.339 | 3.352 | 3.320 | 3.331 | 28,352 | -0.02(-0.63%) |
Oct 12, 2015 | 3.352 | 3.357 | 3.336 | 3.352 | 29,073 | +0.01(+0.16%) |
Oct 09, 2015 | 3.341 | 3.357 | 3.321 | 3.347 | 62,987 | +0.02(+0.47%) |
Oct 08, 2015 | 3.288 | 3.336 | 3.288 | 3.331 | 55,376 | +0.03(+0.96%) |
Oct 07, 2015 | 3.294 | 3.310 | 3.278 | 3.299 | 33,940 | +0.03(+0.97%) |
Oct 06, 2015 | 3.209 | 3.267 | 3.193 | 3.267 | 56,092 | +0.05(+1.48%) |
Oct 05, 2015 | 3.183 | 3.230 | 3.162 | 3.220 | 65,455 | +0.06(+2.01%) |
Oct 02, 2015 | 3.093 | 3.177 | 3.072 | 3.156 | 85,582 | +0.05(+1.49%) |
Oct 01, 2015 | 3.140 | 3.140 | 3.098 | 3.110 | 22,252 | -0.01(-0.47%) |
Sep 30, 2015 | 3.098 | 3.146 | 3.088 | 3.125 | 78,031 | +0.03(+1.03%) |
Sep 29, 2015 | 3.072 | 3.098 | 3.040 | 3.093 | 114,780 | +0.02(+0.52%) |
Sep 28, 2015 | 3.162 | 3.162 | 3.061 | 3.077 | 111,463 | -0.08(-2.51%) |
Sep 25, 2015 | 3.183 | 3.220 | 3.156 | 3.156 | 54,534 | -0.02(-0.50%) |
Sep 24, 2015 | 3.172 | 3.183 | 3.125 | 3.172 | 206,800 | -0.01(-0.33%) |
Sep 23, 2015 | 3.162 | 3.220 | 3.162 | 3.183 | 374,161 | +0.00(+0.00%) |
Sep 22, 2015 | 3.225 | 3.225 | 3.172 | 3.183 | 80,723 | -0.06(-1.79%) |
Sep 21, 2015 | 3.241 | 3.257 | 3.230 | 3.241 | 63,700 | +0.00(+0.00%) |
Sep 18, 2015 | 3.262 | 3.267 | 3.230 | 3.241 | 86,583 | -0.03(-0.97%) |
Sep 17, 2015 | 3.278 | 3.315 | 3.262 | 3.273 | 58,703 | -0.00(-0.05%) |
Sep 16, 2015 | 3.251 | 3.283 | 3.241 | 3.274 | 33,353 | +0.03(+1.03%) |
Sep 15, 2015 | 3.236 | 3.257 | 3.204 | 3.241 | 125,985 | +0.02(+0.66%) |
Sep 14, 2015 | 3.236 | 3.236 | 3.209 | 3.220 | 20,471 | -0.02(-0.49%) |
Sep 11, 2015 | 3.241 | 3.242 | 3.220 | 3.236 | 23,121 | +0.00(+0.08%) |
Sep 10, 2015 | 3.241 | 3.246 | 3.222 | 3.233 | 30,710 | -0.01(-0.24%) |
Sep 09, 2015 | 3.288 | 3.288 | 3.241 | 3.241 | 15,011 | -0.02(-0.64%) |
Sep 08, 2015 | 3.220 | 3.262 | 3.220 | 3.262 | 25,419 | +0.07(+2.28%) |
Sep 04, 2015 | 3.230 | 3.189 | 3.189 | 3.189 | 185,702 | -0.07(-2.11%) |
Sep 03, 2015 | 3.267 | 3.314 | 3.257 | 3.257 | 32,173 | +0.02(+0.51%) |
Sep 02, 2015 | 3.230 | 3.241 | 3.199 | 3.241 | 39,222 | +0.03(+0.97%) |
Sep 01, 2015 | 3.267 | 3.267 | 3.210 | 3.210 | 54,284 | -0.08(-2.53%) |
Aug 31, 2015 | 3.282 | 3.319 | 3.270 | 3.293 | 35,504 | +0.01(+0.32%) |
Aug 28, 2015 | 3.251 | 3.319 | 3.246 | 3.282 | 79,596 | +0.04(+1.12%) |
Aug 27, 2015 | 3.225 | 3.262 | 3.204 | 3.246 | 104,101 | +0.08(+2.44%) |
Aug 26, 2015 | 3.173 | 3.173 | 3.106 | 3.169 | 80,657 | +0.03(+1.02%) |
Aug 25, 2015 | 3.163 | 3.215 | 3.121 | 3.137 | 229,148 | +0.04(+1.34%) |
Aug 24, 2015 | 3.116 | 3.152 | 2.757 | 3.095 | 342,628 | -0.13(-4.03%) |
Aug 21, 2015 | 3.267 | 3.282 | 3.225 | 3.225 | 69,857 | -0.07(-2.21%) |
Aug 20, 2015 | 3.350 | 3.350 | 3.293 | 3.298 | 66,193 | -0.07(-2.01%) |
Aug 19, 2015 | 3.386 | 3.393 | 3.366 | 3.366 | 93,777 | -0.04(-1.07%) |
Aug 18, 2015 | 3.412 | 3.412 | 3.402 | 3.402 | 26,963 | -0.03(-0.76%) |
Aug 17, 2015 | 3.397 | 3.428 | 3.392 | 3.428 | 23,406 | +0.01(+0.30%) |
Aug 14, 2015 | 3.397 | 3.428 | 3.397 | 3.418 | 38,539 | +0.00(+0.10%) |
Aug 13, 2015 | 3.407 | 3.423 | 3.407 | 3.414 | 40,352 | -0.00(-0.02%) |
Aug 12, 2015 | 3.381 | 3.418 | 3.381 | 3.415 | 33,034 | -0.00(-0.09%) |
Aug 11, 2015 | 3.407 | 3.423 | 3.407 | 3.418 | 76,378 | -0.02(-0.61%) |
Aug 10, 2015 | 3.423 | 3.438 | 3.412 | 3.438 | 32,472 | +0.05(+1.54%) |
Aug 07, 2015 | 3.402 | 3.433 | 3.386 | 3.386 | 99,568 | -0.03(-0.91%) |
Aug 06, 2015 | 3.449 | 3.449 | 3.428 | 3.418 | 32,257 | -0.03(-0.90%) |
Aug 05, 2015 | 3.449 | 3.490 | 3.438 | 3.449 | 81,115 | +0.01(+0.30%) |
Aug 04, 2015 | 3.433 | 3.444 | 3.423 | 3.438 | 24,095 | -0.01(-0.15%) |