Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.759 | 3.759 | 3.725 | 3.730 | 1,188,589 | -0.01(-0.39%) |
Oct 29, 2015 | 3.705 | 3.744 | 3.705 | 3.744 | 670,998 | +0.03(+0.79%) |
Oct 28, 2015 | 3.681 | 3.720 | 3.681 | 3.715 | 742,469 | +0.02(+0.66%) |
Oct 27, 2015 | 3.696 | 3.710 | 3.686 | 3.691 | 683,593 | -0.01(-0.39%) |
Oct 26, 2015 | 3.740 | 3.740 | 3.696 | 3.705 | 987,378 | -0.04(-1.17%) |
Oct 23, 2015 | 3.744 | 3.769 | 3.732 | 3.749 | 734,220 | +0.01(+0.39%) |
Oct 22, 2015 | 3.686 | 3.735 | 3.686 | 3.735 | 1,065,624 | +0.07(+2.00%) |
Oct 21, 2015 | 3.671 | 3.681 | 3.657 | 3.662 | 655,287 | -0.00(-0.13%) |
Oct 20, 2015 | 3.666 | 3.685 | 3.657 | 3.666 | 856,483 | +0.00(+0.00%) |
Oct 19, 2015 | 3.647 | 3.666 | 3.647 | 3.666 | 453,545 | +0.00(+0.13%) |
Oct 16, 2015 | 3.623 | 3.662 | 3.623 | 3.662 | 673,192 | +0.03(+0.81%) |
Oct 15, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 708,710 | +0.03(+0.81%) |
Oct 14, 2015 | 3.613 | 3.618 | 3.584 | 3.603 | 981,662 | -0.03(-0.81%) |
Oct 13, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 1,038,777 | +0.01(+0.22%) |
Oct 12, 2015 | 3.615 | 3.629 | 3.610 | 3.624 | 533,820 | -0.00(-0.13%) |
Oct 09, 2015 | 3.624 | 3.629 | 3.610 | 3.629 | 547,976 | +0.00(+0.00%) |
Oct 08, 2015 | 3.595 | 3.629 | 3.578 | 3.629 | 822,737 | +0.02(+0.54%) |
Oct 07, 2015 | 3.576 | 3.619 | 3.559 | 3.610 | 1,761,312 | +0.03(+0.95%) |
Oct 06, 2015 | 3.542 | 3.576 | 3.532 | 3.576 | 1,081,677 | +0.02(+0.54%) |
Oct 05, 2015 | 3.508 | 3.556 | 3.508 | 3.556 | 983,822 | +0.05(+1.52%) |
Oct 02, 2015 | 3.426 | 3.503 | 3.411 | 3.503 | 1,103,610 | +0.02(+0.70%) |
Oct 01, 2015 | 3.484 | 3.490 | 3.440 | 3.479 | 779,222 | -0.01(-0.28%) |
Sep 30, 2015 | 3.474 | 3.489 | 3.440 | 3.489 | 1,905,954 | +0.05(+1.41%) |
Sep 29, 2015 | 3.430 | 3.445 | 3.380 | 3.440 | 1,238,358 | +0.00(+0.14%) |
Sep 28, 2015 | 3.484 | 3.489 | 3.421 | 3.435 | 803,039 | -0.07(-2.07%) |
Sep 25, 2015 | 3.527 | 3.537 | 3.484 | 3.508 | 971,558 | -0.01(-0.28%) |
Sep 24, 2015 | 3.474 | 3.518 | 3.451 | 3.518 | 2,022,437 | +0.03(+0.97%) |
Sep 23, 2015 | 3.484 | 3.493 | 3.455 | 3.484 | 1,110,108 | +0.00(+0.00%) |
Sep 22, 2015 | 3.469 | 3.484 | 3.450 | 3.484 | 2,164,336 | -0.05(-1.37%) |
Sep 21, 2015 | 3.522 | 3.552 | 3.513 | 3.532 | 1,784,511 | +0.01(+0.28%) |
Sep 18, 2015 | 3.484 | 3.527 | 3.479 | 3.522 | 1,465,814 | -0.01(-0.41%) |
Sep 17, 2015 | 3.518 | 3.556 | 3.513 | 3.537 | 1,203,542 | +0.02(+0.55%) |
Sep 16, 2015 | 3.508 | 3.541 | 3.493 | 3.518 | 1,970,034 | +0.02(+0.69%) |
Sep 15, 2015 | 3.459 | 3.498 | 3.455 | 3.493 | 1,361,371 | +0.04(+1.12%) |
Sep 14, 2015 | 3.464 | 3.474 | 3.445 | 3.455 | 1,364,489 | -0.01(-0.42%) |
Sep 11, 2015 | 3.464 | 3.479 | 3.459 | 3.469 | 1,417,345 | -0.01(-0.32%) |
Sep 10, 2015 | 3.456 | 3.500 | 3.456 | 3.480 | 3,528,784 | -0.01(-0.28%) |
Sep 09, 2015 | 3.577 | 3.582 | 3.480 | 3.490 | 2,626,999 | -0.05(-1.49%) |
Sep 08, 2015 | 3.557 | 3.568 | 3.538 | 3.543 | 567,644 | +0.02(+0.55%) |
Sep 04, 2015 | 3.533 | 3.524 | 3.524 | 3.524 | 568,768 | -0.03(-0.95%) |
Sep 03, 2015 | 3.577 | 3.591 | 3.548 | 3.557 | 670,447 | +0.01(+0.41%) |
Sep 02, 2015 | 3.557 | 3.562 | 3.514 | 3.543 | 692,512 | +0.01(+0.27%) |
Sep 01, 2015 | 3.466 | 3.553 | 3.466 | 3.533 | 1,020,428 | -0.03(-0.94%) |
Aug 31, 2015 | 3.567 | 3.567 | 3.550 | 3.567 | 943,535 | +0.00(+0.00%) |
Aug 28, 2015 | 3.553 | 3.572 | 3.543 | 3.567 | 785,019 | -0.02(-0.67%) |
Aug 27, 2015 | 3.572 | 3.596 | 3.543 | 3.591 | 1,110,873 | +0.07(+1.91%) |
Aug 26, 2015 | 3.514 | 3.538 | 3.461 | 3.524 | 1,199,001 | +0.03(+0.97%) |
Aug 25, 2015 | 3.495 | 3.567 | 3.480 | 3.490 | 1,534,716 | +0.04(+1.26%) |
Aug 24, 2015 | 3.389 | 3.529 | 3.230 | 3.447 | 2,667,986 | -0.16(-4.41%) |
Aug 21, 2015 | 3.687 | 3.695 | 3.596 | 3.606 | 1,638,972 | -0.11(-2.98%) |
Aug 20, 2015 | 3.736 | 3.750 | 3.707 | 3.716 | 791,916 | -0.05(-1.40%) |
Aug 19, 2015 | 3.779 | 3.779 | 3.750 | 3.769 | 708,042 | -0.00(-0.13%) |
Aug 18, 2015 | 3.779 | 3.798 | 3.774 | 3.774 | 619,060 | -0.01(-0.33%) |
Aug 17, 2015 | 3.789 | 3.798 | 3.769 | 3.787 | 536,233 | -0.01(-0.18%) |
Aug 14, 2015 | 3.769 | 3.793 | 3.764 | 3.793 | 397,182 | +0.01(+0.38%) |
Aug 13, 2015 | 3.779 | 3.789 | 3.769 | 3.779 | 642,710 | -0.01(-0.25%) |
Aug 12, 2015 | 3.755 | 3.789 | 3.740 | 3.789 | 771,793 | +0.02(+0.60%) |
Aug 11, 2015 | 3.747 | 3.771 | 3.742 | 3.766 | 785,147 | -0.01(-0.38%) |
Aug 10, 2015 | 3.766 | 3.785 | 3.766 | 3.780 | 924,429 | +0.03(+0.89%) |
Aug 07, 2015 | 3.790 | 3.800 | 3.747 | 3.747 | 1,058,333 | -0.05(-1.39%) |
Aug 06, 2015 | 3.847 | 3.847 | 3.785 | 3.800 | 869,753 | -0.05(-1.24%) |
Aug 05, 2015 | 3.857 | 3.857 | 3.833 | 3.847 | 673,149 | +0.00(+0.00%) |
Aug 04, 2015 | 3.828 | 3.847 | 3.823 | 3.847 | 668,612 | +0.02(+0.50%) |