Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.530 | 3.730 | 3.420 | 3.720 | 6,644 | +0.29(+8.45%) |
Sep 29, 2015 | 3.600 | 3.600 | 3.416 | 3.430 | 9,473 | +0.03(+0.88%) |
Sep 28, 2015 | 3.640 | 3.800 | 3.390 | 3.400 | 26,544 | -0.25(-6.85%) |
Sep 25, 2015 | 3.706 | 3.706 | 3.650 | 3.650 | 673 | -0.09(-2.41%) |
Sep 24, 2015 | 3.730 | 3.740 | 3.730 | 3.740 | 376 | -0.08(-2.09%) |
Sep 23, 2015 | 3.840 | 3.840 | 3.630 | 3.820 | 7,146 | +0.12(+3.24%) |
Sep 22, 2015 | 3.640 | 3.735 | 3.630 | 3.700 | 4,490 | -0.04(-1.07%) |
Sep 21, 2015 | 3.650 | 3.740 | 3.640 | 3.740 | 2,131 | +0.09(+2.47%) |
Sep 18, 2015 | 3.747 | 3.840 | 3.650 | 3.650 | 10,307 | -0.16(-4.12%) |
Sep 17, 2015 | 3.760 | 3.807 | 3.760 | 3.807 | 416 | +0.08(+2.06%) |
Sep 16, 2015 | 3.730 | 3.730 | 3.730 | 3.730 | 894 | +0.00(+0.00%) |
Sep 15, 2015 | 3.750 | 3.750 | 3.697 | 3.730 | 6,357 | -0.03(-0.80%) |
Sep 14, 2015 | 3.800 | 3.840 | 3.740 | 3.760 | 9,348 | -0.07(-1.83%) |
Sep 11, 2015 | 3.790 | 3.830 | 3.740 | 3.830 | 4,961 | +0.04(+1.06%) |
Sep 10, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 150 | -0.11(-2.82%) |
Sep 09, 2015 | 3.920 | 3.930 | 3.782 | 3.900 | 1,084 | +0.05(+1.30%) |
Sep 08, 2015 | 3.860 | 3.930 | 3.770 | 3.850 | 6,086 | -0.08(-2.04%) |
Sep 04, 2015 | 3.830 | 3.930 | 3.930 | 3.930 | 13,900 | +0.08(+2.08%) |
Sep 03, 2015 | 3.900 | 3.990 | 3.850 | 3.850 | 11,455 | -0.06(-1.53%) |
Sep 02, 2015 | 3.970 | 3.980 | 3.830 | 3.910 | 14,496 | -0.06(-1.51%) |
Sep 01, 2015 | 3.920 | 3.990 | 3.850 | 3.970 | 22,936 | -0.02(-0.50%) |
Aug 31, 2015 | 3.950 | 3.990 | 3.800 | 3.990 | 3,123 | +0.17(+4.45%) |
Aug 28, 2015 | 3.970 | 3.970 | 3.820 | 3.820 | 2,411 | -0.12(-3.04%) |
Aug 27, 2015 | 3.960 | 3.960 | 3.880 | 3.940 | 1,767 | +0.08(+2.07%) |
Aug 26, 2015 | 3.850 | 3.860 | 3.650 | 3.860 | 13,436 | +0.17(+4.61%) |
Aug 25, 2015 | 3.750 | 3.790 | 3.650 | 3.690 | 14,175 | -0.08(-2.12%) |
Aug 24, 2015 | 3.850 | 3.860 | 3.730 | 3.770 | 34,987 | -0.13(-3.33%) |
Aug 21, 2015 | 3.939 | 3.970 | 3.890 | 3.900 | 20,823 | -0.02(-0.51%) |
Aug 20, 2015 | 3.920 | 3.980 | 3.920 | 3.920 | 1,034 | -0.01(-0.25%) |
Aug 19, 2015 | 3.950 | 4.000 | 3.930 | 3.930 | 7,497 | -0.03(-0.76%) |
Aug 18, 2015 | 3.930 | 4.000 | 3.920 | 3.960 | 10,759 | -0.01(-0.25%) |
Aug 17, 2015 | 3.940 | 3.970 | 3.940 | 3.970 | 1,548 | -0.01(-0.25%) |
Aug 14, 2015 | 3.920 | 3.990 | 3.920 | 3.980 | 3,095 | +0.06(+1.53%) |
Aug 13, 2015 | 3.910 | 3.970 | 3.840 | 3.920 | 11,085 | -0.08(-2.00%) |
Aug 12, 2015 | 3.960 | 4.000 | 3.847 | 4.000 | 14,358 | +0.00(+0.00%) |
Aug 11, 2015 | 4.000 | 4.000 | 3.950 | 4.000 | 5,203 | +0.01(+0.25%) |
Aug 10, 2015 | 3.944 | 3.990 | 3.930 | 3.990 | 4,081 | +0.12(+3.10%) |
Aug 07, 2015 | 3.960 | 3.970 | 3.870 | 3.870 | 1,627 | -0.09(-2.27%) |
Aug 06, 2015 | 3.980 | 3.980 | 3.770 | 3.960 | 3,305 | +0.02(+0.51%) |
Aug 05, 2015 | 3.830 | 3.940 | 3.610 | 3.940 | 9,320 | +0.11(+2.87%) |
Aug 04, 2015 | 3.790 | 3.980 | 3.710 | 3.830 | 5,753 | -0.08(-2.05%) |
Aug 03, 2015 | 3.900 | 3.950 | 3.500 | 3.910 | 10,041 | +0.01(+0.25%) |
Jul 31, 2015 | 4.010 | 4.010 | 3.887 | 3.900 | 7,566 | +0.00(+0.00%) |
Jul 30, 2015 | 4.010 | 4.010 | 3.840 | 3.900 | 4,475 | -0.10(-2.50%) |
Jul 29, 2015 | 4.000 | 4.050 | 3.800 | 4.000 | 5,867 | +0.08(+2.04%) |
Jul 28, 2015 | 4.000 | 4.020 | 3.910 | 3.920 | 14,780 | -0.05(-1.26%) |
Jul 27, 2015 | 3.870 | 3.980 | 3.870 | 3.970 | 774 | -0.01(-0.25%) |
Jul 24, 2015 | 4.030 | 4.090 | 3.750 | 3.980 | 13,088 | +0.04(+1.02%) |
Jul 23, 2015 | 3.810 | 4.080 | 3.810 | 3.940 | 3,274 | +0.20(+5.35%) |
Jul 22, 2015 | 3.720 | 3.877 | 3.700 | 3.740 | 2,483 | -0.20(-5.08%) |
Jul 21, 2015 | 3.850 | 3.980 | 3.630 | 3.940 | 15,236 | +0.06(+1.55%) |
Jul 20, 2015 | 3.860 | 3.930 | 3.600 | 3.880 | 5,135 | -0.04(-1.02%) |
Jul 17, 2015 | 4.070 | 4.070 | 3.910 | 3.920 | 4,684 | +0.00(+0.00%) |
Jul 16, 2015 | 4.070 | 4.090 | 3.790 | 3.920 | 9,707 | -0.10(-2.49%) |
Jul 15, 2015 | 3.940 | 4.090 | 3.900 | 4.020 | 6,527 | +0.08(+2.03%) |
Jul 14, 2015 | 4.020 | 4.020 | 3.860 | 3.940 | 8,673 | -0.02(-0.51%) |
Jul 13, 2015 | 3.840 | 3.960 | 3.740 | 3.960 | 9,544 | -0.05(-1.25%) |
Jul 10, 2015 | 3.760 | 4.010 | 3.600 | 4.010 | 19,725 | +0.12(+3.22%) |
Jul 09, 2015 | 3.970 | 4.020 | 3.800 | 3.885 | 18,676 | +0.04(+1.17%) |
Jul 08, 2015 | 3.910 | 3.920 | 3.750 | 3.840 | 20,070 | -0.10(-2.54%) |
Jul 07, 2015 | 3.769 | 3.950 | 3.600 | 3.940 | 24,176 | +0.10(+2.60%) |
Jul 06, 2015 | 3.710 | 3.860 | 3.482 | 3.840 | 10,352 | +0.07(+1.86%) |
Jul 02, 2015 | 3.690 | 3.770 | 3.770 | 3.770 | 9,200 | +0.08(+2.17%) |