Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.318 | 3.465 | 3.310 | 3.450 | 1,817,178 | +0.20(+6.11%) |
Sep 29, 2015 | 3.318 | 3.349 | 3.232 | 3.251 | 2,276,673 | -0.07(-2.00%) |
Sep 28, 2015 | 3.485 | 3.508 | 3.290 | 3.318 | 1,956,204 | -0.20(-5.65%) |
Sep 25, 2015 | 3.504 | 3.539 | 3.495 | 3.516 | 878,004 | +0.03(+0.89%) |
Sep 24, 2015 | 3.493 | 3.516 | 3.481 | 3.485 | 1,043,185 | -0.02(-0.56%) |
Sep 23, 2015 | 3.536 | 3.555 | 3.504 | 3.504 | 582,195 | -0.02(-0.44%) |
Sep 22, 2015 | 3.524 | 3.559 | 3.501 | 3.520 | 2,870,202 | -0.04(-1.20%) |
Sep 21, 2015 | 3.578 | 3.586 | 3.547 | 3.563 | 289,172 | +0.01(+0.33%) |
Sep 18, 2015 | 3.559 | 3.578 | 3.532 | 3.551 | 772,644 | -0.01(-0.33%) |
Sep 17, 2015 | 3.598 | 3.610 | 3.532 | 3.563 | 681,877 | -0.04(-1.08%) |
Sep 16, 2015 | 3.559 | 3.613 | 3.543 | 3.602 | 581,879 | +0.02(+0.49%) |
Sep 15, 2015 | 3.548 | 3.594 | 3.529 | 3.584 | 821,955 | +0.04(+1.02%) |
Sep 14, 2015 | 3.571 | 3.579 | 3.495 | 3.548 | 1,103,995 | -0.02(-0.64%) |
Sep 11, 2015 | 3.579 | 3.594 | 3.533 | 3.571 | 663,655 | -0.02(-0.53%) |
Sep 10, 2015 | 3.582 | 3.607 | 3.563 | 3.590 | 491,880 | +0.02(+0.53%) |
Sep 09, 2015 | 3.617 | 3.632 | 3.559 | 3.571 | 466,179 | -0.05(-1.26%) |
Sep 08, 2015 | 3.620 | 3.628 | 3.579 | 3.617 | 526,653 | +0.04(+1.06%) |
Sep 04, 2015 | 3.579 | 3.579 | 3.579 | 3.579 | 573,688 | -0.03(-0.84%) |
Sep 03, 2015 | 3.559 | 3.655 | 3.559 | 3.609 | 845,899 | +0.08(+2.27%) |
Sep 02, 2015 | 3.540 | 3.559 | 3.499 | 3.529 | 751,306 | -0.00(-0.11%) |
Sep 01, 2015 | 3.540 | 3.575 | 3.514 | 3.533 | 517,514 | -0.06(-1.59%) |
Aug 31, 2015 | 3.567 | 3.636 | 3.544 | 3.590 | 870,420 | +0.02(+0.64%) |
Aug 28, 2015 | 3.571 | 3.571 | 3.499 | 3.567 | 1,072,343 | +0.01(+0.21%) |
Aug 27, 2015 | 3.495 | 3.617 | 3.480 | 3.559 | 1,658,511 | +0.10(+2.86%) |
Aug 26, 2015 | 3.445 | 3.472 | 3.426 | 3.461 | 955,984 | +0.03(+1.00%) |
Aug 25, 2015 | 3.396 | 3.464 | 3.384 | 3.426 | 1,034,817 | +0.07(+2.16%) |
Aug 24, 2015 | 3.312 | 3.617 | 2.238 | 3.354 | 2,759,090 | -0.11(-3.19%) |
Aug 21, 2015 | 3.540 | 3.529 | 3.430 | 3.464 | 1,129,331 | -0.06(-1.83%) |
Aug 20, 2015 | 3.556 | 3.556 | 3.525 | 3.529 | 318,210 | -0.02(-0.64%) |
Aug 19, 2015 | 3.590 | 3.613 | 3.525 | 3.552 | 766,961 | -0.06(-1.69%) |
Aug 18, 2015 | 3.601 | 3.632 | 3.586 | 3.613 | 530,357 | +0.00(+0.00%) |
Aug 17, 2015 | 3.601 | 3.632 | 3.582 | 3.613 | 544,773 | -0.01(-0.21%) |
Aug 14, 2015 | 3.582 | 3.639 | 3.579 | 3.620 | 801,256 | +0.02(+0.42%) |
Aug 13, 2015 | 3.617 | 3.617 | 3.594 | 3.605 | 349,028 | -0.01(-0.21%) |
Aug 12, 2015 | 3.579 | 3.651 | 3.579 | 3.613 | 814,046 | +0.00(+0.11%) |
Aug 11, 2015 | 3.598 | 3.613 | 3.582 | 3.609 | 553,194 | +0.00(+0.00%) |
Aug 10, 2015 | 3.571 | 3.613 | 3.548 | 3.609 | 548,109 | +0.03(+0.96%) |
Aug 07, 2015 | 3.571 | 3.601 | 3.556 | 3.575 | 591,970 | -0.02(-0.42%) |
Aug 06, 2015 | 3.598 | 3.605 | 3.556 | 3.590 | 659,384 | +0.00(+0.11%) |
Aug 05, 2015 | 3.540 | 3.590 | 3.495 | 3.586 | 940,791 | +0.06(+1.73%) |
Aug 04, 2015 | 3.502 | 3.561 | 3.495 | 3.525 | 822,008 | +0.01(+0.33%) |
Aug 03, 2015 | 3.575 | 3.598 | 3.506 | 3.514 | 1,057,110 | -0.08(-2.33%) |
Jul 31, 2015 | 3.559 | 3.613 | 3.540 | 3.598 | 1,317,009 | +0.03(+0.75%) |
Jul 30, 2015 | 3.449 | 3.575 | 3.449 | 3.571 | 1,543,314 | +0.14(+4.22%) |
Jul 29, 2015 | 3.354 | 3.438 | 3.354 | 3.426 | 717,909 | +0.06(+1.93%) |
Jul 28, 2015 | 3.339 | 3.381 | 3.335 | 3.362 | 387,118 | +0.02(+0.46%) |
Jul 27, 2015 | 3.323 | 3.384 | 3.293 | 3.346 | 996,471 | +0.03(+0.92%) |
Jul 24, 2015 | 3.419 | 3.426 | 3.297 | 3.316 | 1,678,230 | -0.10(-2.79%) |
Jul 23, 2015 | 3.453 | 3.464 | 3.396 | 3.411 | 1,037,393 | -0.03(-0.99%) |
Jul 22, 2015 | 3.468 | 3.476 | 3.426 | 3.445 | 677,343 | -0.04(-1.09%) |
Jul 21, 2015 | 3.483 | 3.499 | 3.461 | 3.483 | 488,544 | -0.02(-0.44%) |
Jul 20, 2015 | 3.518 | 3.522 | 3.468 | 3.499 | 739,858 | -0.03(-0.76%) |
Jul 17, 2015 | 3.540 | 3.552 | 3.521 | 3.525 | 693,527 | -0.02(-0.54%) |
Jul 16, 2015 | 3.521 | 3.556 | 3.521 | 3.544 | 459,836 | +0.03(+0.76%) |
Jul 15, 2015 | 3.537 | 3.540 | 3.495 | 3.518 | 368,828 | -0.02(-0.65%) |
Jul 14, 2015 | 3.510 | 3.540 | 3.495 | 3.540 | 530,010 | +0.03(+0.87%) |
Jul 13, 2015 | 3.487 | 3.510 | 3.476 | 3.510 | 700,259 | +0.03(+0.88%) |
Jul 10, 2015 | 3.491 | 3.521 | 3.457 | 3.480 | 552,317 | +0.00(+0.11%) |
Jul 09, 2015 | 3.518 | 3.519 | 3.464 | 3.476 | 446,660 | -0.01(-0.22%) |
Jul 08, 2015 | 3.438 | 3.487 | 3.434 | 3.483 | 731,166 | +0.01(+0.33%) |
Jul 07, 2015 | 3.521 | 3.540 | 3.430 | 3.472 | 1,685,362 | -0.05(-1.51%) |
Jul 06, 2015 | 3.533 | 3.548 | 3.522 | 3.525 | 732,309 | -0.02(-0.43%) |
Jul 02, 2015 | 3.518 | 3.540 | 3.540 | 3.540 | 1,223,553 | +0.06(+1.86%) |