Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.099 | 3.146 | 3.088 | 3.125 | 78,019 | +0.03(+1.03%) |
Sep 29, 2015 | 3.072 | 3.099 | 3.040 | 3.093 | 114,763 | +0.02(+0.52%) |
Sep 28, 2015 | 3.162 | 3.162 | 3.062 | 3.077 | 111,446 | -0.08(-2.51%) |
Sep 25, 2015 | 3.183 | 3.220 | 3.157 | 3.157 | 54,526 | -0.02(-0.50%) |
Sep 24, 2015 | 3.173 | 3.183 | 3.125 | 3.173 | 206,768 | -0.01(-0.33%) |
Sep 23, 2015 | 3.162 | 3.220 | 3.162 | 3.183 | 374,104 | +0.00(+0.00%) |
Sep 22, 2015 | 3.226 | 3.226 | 3.173 | 3.183 | 80,711 | -0.06(-1.79%) |
Sep 21, 2015 | 3.241 | 3.257 | 3.231 | 3.241 | 63,690 | +0.00(+0.00%) |
Sep 18, 2015 | 3.263 | 3.268 | 3.231 | 3.241 | 86,569 | -0.03(-0.97%) |
Sep 17, 2015 | 3.278 | 3.315 | 3.263 | 3.273 | 58,694 | -0.00(-0.05%) |
Sep 16, 2015 | 3.252 | 3.284 | 3.241 | 3.275 | 33,348 | +0.03(+1.03%) |
Sep 15, 2015 | 3.236 | 3.257 | 3.204 | 3.241 | 125,966 | +0.02(+0.66%) |
Sep 14, 2015 | 3.236 | 3.236 | 3.210 | 3.220 | 20,468 | -0.02(-0.49%) |
Sep 11, 2015 | 3.241 | 3.243 | 3.220 | 3.236 | 23,117 | +0.00(+0.08%) |
Sep 10, 2015 | 3.241 | 3.246 | 3.223 | 3.233 | 30,705 | -0.01(-0.24%) |
Sep 09, 2015 | 3.288 | 3.288 | 3.241 | 3.241 | 15,009 | -0.02(-0.64%) |
Sep 08, 2015 | 3.220 | 3.262 | 3.220 | 3.262 | 25,415 | +0.07(+2.28%) |
Sep 04, 2015 | 3.231 | 3.189 | 3.189 | 3.189 | 185,673 | -0.07(-2.11%) |
Sep 03, 2015 | 3.267 | 3.314 | 3.258 | 3.258 | 32,168 | +0.02(+0.51%) |
Sep 02, 2015 | 3.231 | 3.241 | 3.200 | 3.241 | 39,216 | +0.03(+0.97%) |
Sep 01, 2015 | 3.267 | 3.267 | 3.210 | 3.210 | 54,276 | -0.08(-2.53%) |
Aug 31, 2015 | 3.283 | 3.319 | 3.271 | 3.293 | 35,499 | +0.01(+0.32%) |
Aug 28, 2015 | 3.252 | 3.319 | 3.246 | 3.283 | 79,584 | +0.04(+1.12%) |
Aug 27, 2015 | 3.226 | 3.262 | 3.205 | 3.246 | 104,085 | +0.08(+2.44%) |
Aug 26, 2015 | 3.174 | 3.174 | 3.106 | 3.169 | 80,645 | +0.03(+1.02%) |
Aug 25, 2015 | 3.163 | 3.215 | 3.122 | 3.137 | 229,113 | +0.04(+1.34%) |
Aug 24, 2015 | 3.116 | 3.153 | 2.757 | 3.096 | 342,576 | -0.13(-4.03%) |
Aug 21, 2015 | 3.267 | 3.283 | 3.226 | 3.226 | 69,846 | -0.07(-2.21%) |
Aug 20, 2015 | 3.351 | 3.351 | 3.293 | 3.298 | 66,183 | -0.07(-2.01%) |
Aug 19, 2015 | 3.387 | 3.393 | 3.366 | 3.366 | 93,763 | -0.04(-1.07%) |
Aug 18, 2015 | 3.413 | 3.413 | 3.403 | 3.403 | 26,959 | -0.03(-0.76%) |
Aug 17, 2015 | 3.398 | 3.429 | 3.392 | 3.429 | 23,403 | +0.01(+0.30%) |
Aug 14, 2015 | 3.397 | 3.429 | 3.397 | 3.418 | 38,534 | +0.00(+0.10%) |
Aug 13, 2015 | 3.408 | 3.423 | 3.408 | 3.415 | 40,346 | -0.00(-0.02%) |
Aug 12, 2015 | 3.382 | 3.418 | 3.382 | 3.415 | 33,029 | -0.00(-0.09%) |
Aug 11, 2015 | 3.408 | 3.423 | 3.408 | 3.418 | 76,366 | -0.02(-0.61%) |
Aug 10, 2015 | 3.423 | 3.439 | 3.413 | 3.439 | 32,467 | +0.05(+1.54%) |
Aug 07, 2015 | 3.403 | 3.434 | 3.387 | 3.387 | 99,552 | -0.03(-0.91%) |
Aug 06, 2015 | 3.449 | 3.449 | 3.429 | 3.418 | 32,252 | -0.03(-0.91%) |
Aug 05, 2015 | 3.449 | 3.491 | 3.439 | 3.449 | 81,102 | +0.01(+0.30%) |
Aug 04, 2015 | 3.434 | 3.444 | 3.423 | 3.439 | 24,091 | -0.01(-0.15%) |
Aug 03, 2015 | 3.449 | 3.465 | 3.434 | 3.444 | 54,781 | -0.02(-0.45%) |
Jul 31, 2015 | 3.449 | 3.475 | 3.444 | 3.460 | 91,551 | +0.02(+0.45%) |
Jul 30, 2015 | 3.444 | 3.449 | 3.403 | 3.444 | 75,907 | +0.00(+0.00%) |
Jul 29, 2015 | 3.429 | 3.458 | 3.429 | 3.444 | 64,985 | +0.00(+0.00%) |
Jul 28, 2015 | 3.434 | 3.449 | 3.401 | 3.444 | 170,687 | +0.03(+0.76%) |
Jul 27, 2015 | 3.439 | 3.444 | 3.397 | 3.418 | 52,972 | -0.05(-1.50%) |
Jul 24, 2015 | 3.533 | 3.533 | 3.429 | 3.470 | 136,458 | -0.04(-1.04%) |
Jul 23, 2015 | 3.522 | 3.548 | 3.501 | 3.507 | 473,453 | -0.03(-0.88%) |
Jul 22, 2015 | 3.501 | 3.538 | 3.470 | 3.538 | 60,492 | +0.03(+0.72%) |
Jul 21, 2015 | 3.559 | 3.559 | 3.507 | 3.513 | 83,459 | -0.04(-1.15%) |
Jul 20, 2015 | 3.595 | 3.600 | 3.553 | 3.553 | 54,777 | -0.04(-1.16%) |
Jul 17, 2015 | 3.616 | 3.616 | 3.585 | 3.595 | 66,531 | -0.02(-0.58%) |
Jul 16, 2015 | 3.652 | 3.652 | 3.611 | 3.616 | 94,547 | -0.02(-0.57%) |
Jul 15, 2015 | 3.642 | 3.652 | 3.631 | 3.637 | 58,152 | -0.01(-0.14%) |
Jul 14, 2015 | 3.600 | 3.657 | 3.600 | 3.642 | 61,860 | +0.03(+0.72%) |
Jul 13, 2015 | 3.590 | 3.622 | 3.590 | 3.616 | 77,963 | +0.03(+0.72%) |
Jul 10, 2015 | 3.564 | 3.616 | 3.564 | 3.590 | 38,589 | +0.05(+1.32%) |
Jul 09, 2015 | 3.564 | 3.590 | 3.543 | 3.543 | 44,598 | +0.00(+0.00%) |
Jul 08, 2015 | 3.590 | 3.590 | 3.543 | 3.543 | 31,843 | -0.08(-2.16%) |
Jul 07, 2015 | 3.616 | 3.631 | 3.564 | 3.621 | 278,993 | -0.01(-0.14%) |
Jul 06, 2015 | 3.647 | 3.663 | 3.621 | 3.626 | 78,288 | -0.06(-1.69%) |
Jul 02, 2015 | 3.694 | 3.689 | 3.689 | 3.689 | 48,821 | -0.02(-0.42%) |