Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.983 | 3.033 | 2.970 | 2.970 | 456,344 | +0.02(+0.57%) |
Sep 29, 2015 | 2.945 | 2.979 | 2.937 | 2.953 | 254,659 | +0.01(+0.28%) |
Sep 28, 2015 | 3.016 | 3.025 | 2.945 | 2.945 | 192,606 | -0.08(-2.50%) |
Sep 25, 2015 | 3.037 | 3.088 | 3.008 | 3.021 | 137,785 | +0.00(+0.00%) |
Sep 24, 2015 | 3.037 | 3.075 | 3.000 | 3.021 | 270,648 | -0.03(-0.96%) |
Sep 23, 2015 | 3.029 | 3.079 | 3.025 | 3.050 | 196,076 | +0.03(+0.83%) |
Sep 22, 2015 | 3.029 | 3.063 | 3.012 | 3.025 | 191,636 | -0.05(-1.50%) |
Sep 21, 2015 | 3.058 | 3.105 | 3.058 | 3.071 | 92,115 | +0.00(+0.14%) |
Sep 18, 2015 | 3.071 | 3.084 | 3.054 | 3.067 | 127,755 | -0.03(-0.95%) |
Sep 17, 2015 | 3.079 | 3.113 | 3.071 | 3.096 | 104,893 | +0.02(+0.54%) |
Sep 16, 2015 | 3.063 | 3.088 | 3.058 | 3.079 | 215,086 | +0.02(+0.69%) |
Sep 15, 2015 | 3.037 | 3.058 | 3.025 | 3.058 | 207,108 | +0.04(+1.25%) |
Sep 14, 2015 | 3.049 | 3.053 | 3.021 | 3.021 | 92,905 | -0.02(-0.54%) |
Sep 11, 2015 | 3.021 | 3.045 | 3.017 | 3.037 | 65,996 | -0.00(-0.13%) |
Sep 10, 2015 | 3.029 | 3.049 | 3.012 | 3.041 | 120,521 | +0.01(+0.41%) |
Sep 09, 2015 | 3.074 | 3.078 | 3.029 | 3.029 | 87,809 | -0.02(-0.67%) |
Sep 08, 2015 | 3.045 | 3.062 | 3.025 | 3.049 | 79,296 | +0.03(+1.09%) |
Sep 04, 2015 | 3.025 | 3.017 | 3.017 | 3.017 | 58,148 | -0.03(-0.94%) |
Sep 03, 2015 | 3.029 | 3.057 | 3.029 | 3.045 | 115,148 | +0.04(+1.22%) |
Sep 02, 2015 | 2.996 | 3.008 | 2.990 | 3.008 | 101,554 | +0.03(+1.10%) |
Sep 01, 2015 | 3.004 | 3.012 | 2.959 | 2.976 | 182,021 | -0.08(-2.55%) |
Aug 31, 2015 | 3.057 | 3.070 | 3.043 | 3.053 | 61,234 | -0.01(-0.27%) |
Aug 28, 2015 | 3.033 | 3.074 | 3.033 | 3.062 | 55,649 | +0.03(+0.94%) |
Aug 27, 2015 | 2.996 | 3.057 | 2.996 | 3.033 | 248,108 | +0.09(+2.92%) |
Aug 26, 2015 | 2.922 | 2.955 | 2.914 | 2.947 | 124,787 | +0.05(+1.84%) |
Aug 25, 2015 | 2.971 | 2.984 | 2.877 | 2.894 | 258,394 | -0.01(-0.42%) |
Aug 24, 2015 | 2.865 | 2.996 | 2.705 | 2.906 | 403,223 | -0.16(-5.21%) |
Aug 21, 2015 | 3.107 | 3.115 | 3.012 | 3.066 | 327,867 | -0.07(-2.09%) |
Aug 20, 2015 | 3.160 | 3.201 | 3.119 | 3.131 | 120,675 | -0.05(-1.67%) |
Aug 19, 2015 | 3.180 | 3.197 | 3.164 | 3.184 | 124,828 | -0.00(-0.13%) |
Aug 18, 2015 | 3.197 | 3.201 | 3.176 | 3.188 | 119,873 | -0.01(-0.38%) |
Aug 17, 2015 | 3.193 | 3.209 | 3.176 | 3.201 | 128,813 | +0.00(+0.00%) |
Aug 14, 2015 | 3.188 | 3.201 | 3.172 | 3.201 | 118,332 | +0.02(+0.51%) |
Aug 13, 2015 | 3.164 | 3.197 | 3.152 | 3.184 | 115,412 | +0.01(+0.39%) |
Aug 12, 2015 | 3.152 | 3.180 | 3.152 | 3.172 | 165,703 | +0.00(+0.00%) |
Aug 11, 2015 | 3.176 | 3.184 | 3.158 | 3.172 | 119,788 | -0.02(-0.77%) |
Aug 10, 2015 | 3.176 | 3.209 | 3.176 | 3.197 | 194,716 | +0.02(+0.77%) |
Aug 07, 2015 | 3.176 | 3.193 | 3.164 | 3.172 | 258,504 | -0.01(-0.39%) |
Aug 06, 2015 | 3.225 | 3.242 | 3.172 | 3.184 | 319,103 | -0.05(-1.52%) |
Aug 05, 2015 | 3.238 | 3.262 | 3.221 | 3.233 | 211,428 | -0.00(-0.13%) |
Aug 04, 2015 | 3.238 | 3.242 | 3.213 | 3.238 | 134,582 | +0.01(+0.25%) |
Aug 03, 2015 | 3.238 | 3.242 | 3.221 | 3.229 | 105,153 | -0.01(-0.25%) |
Jul 31, 2015 | 3.229 | 3.250 | 3.229 | 3.238 | 123,658 | +0.02(+0.51%) |
Jul 30, 2015 | 3.238 | 3.246 | 3.221 | 3.221 | 125,488 | -0.02(-0.76%) |
Jul 29, 2015 | 3.258 | 3.258 | 3.233 | 3.246 | 145,642 | -0.00(-0.13%) |
Jul 28, 2015 | 3.233 | 3.258 | 3.233 | 3.250 | 127,271 | +0.02(+0.76%) |
Jul 27, 2015 | 3.258 | 3.266 | 3.221 | 3.225 | 85,957 | -0.04(-1.25%) |
Jul 24, 2015 | 3.295 | 3.295 | 3.242 | 3.266 | 61,705 | -0.02(-0.50%) |
Jul 23, 2015 | 3.315 | 3.332 | 3.274 | 3.283 | 140,558 | -0.02(-0.74%) |
Jul 22, 2015 | 3.307 | 3.332 | 3.303 | 3.307 | 58,358 | -0.02(-0.49%) |
Jul 21, 2015 | 3.328 | 3.332 | 3.311 | 3.323 | 87,887 | +0.00(+0.12%) |
Jul 20, 2015 | 3.348 | 3.348 | 3.315 | 3.319 | 109,790 | -0.03(-0.98%) |
Jul 17, 2015 | 3.340 | 3.356 | 3.328 | 3.352 | 75,788 | +0.00(+0.12%) |
Jul 16, 2015 | 3.344 | 3.356 | 3.319 | 3.348 | 121,711 | +0.01(+0.37%) |
Jul 15, 2015 | 3.311 | 3.360 | 3.307 | 3.336 | 243,693 | +0.02(+0.74%) |
Jul 14, 2015 | 3.307 | 3.336 | 3.307 | 3.311 | 161,484 | -0.01(-0.25%) |
Jul 13, 2015 | 3.299 | 3.319 | 3.283 | 3.319 | 160,306 | +0.03(+0.87%) |
Jul 10, 2015 | 3.270 | 3.291 | 3.262 | 3.291 | 119,246 | +0.05(+1.64%) |
Jul 09, 2015 | 3.283 | 3.283 | 3.238 | 3.238 | 107,337 | -0.00(-0.13%) |
Jul 08, 2015 | 3.262 | 3.266 | 3.242 | 3.242 | 139,419 | -0.02(-0.50%) |
Jul 07, 2015 | 3.278 | 3.287 | 3.254 | 3.258 | 275,777 | -0.00(-0.13%) |
Jul 06, 2015 | 3.254 | 3.270 | 3.233 | 3.262 | 170,570 | +0.00(+0.00%) |
Jul 02, 2015 | 3.283 | 3.262 | 3.262 | 3.262 | 225,020 | -0.03(-0.87%) |