Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.646 | 3.654 | 3.594 | 3.594 | 37,866,364 | -0.04(-1.21%) |
Oct 29, 2015 | 3.620 | 3.682 | 3.620 | 3.638 | 34,782,676 | +0.02(+0.61%) |
Oct 28, 2015 | 3.602 | 3.655 | 3.585 | 3.616 | 46,244,016 | +0.02(+0.61%) |
Oct 27, 2015 | 3.602 | 3.611 | 3.550 | 3.594 | 32,866,970 | +0.00(+0.00%) |
Oct 26, 2015 | 3.550 | 3.607 | 3.532 | 3.594 | 40,340,224 | +0.05(+1.49%) |
Oct 23, 2015 | 3.541 | 3.585 | 3.506 | 3.541 | 54,066,596 | +0.04(+1.26%) |
Oct 22, 2015 | 3.470 | 3.567 | 3.426 | 3.497 | 72,596,960 | +0.05(+1.53%) |
Oct 21, 2015 | 3.558 | 3.585 | 3.435 | 3.444 | 46,331,236 | -0.09(-2.62%) |
Oct 20, 2015 | 3.470 | 3.541 | 3.453 | 3.536 | 40,962,232 | +0.07(+1.90%) |
Oct 19, 2015 | 3.488 | 3.497 | 3.462 | 3.470 | 21,429,108 | -0.02(-0.50%) |
Oct 16, 2015 | 3.497 | 3.523 | 3.470 | 3.488 | 21,096,356 | +0.00(+0.00%) |
Oct 15, 2015 | 3.470 | 3.488 | 3.444 | 3.488 | 21,645,418 | +0.03(+0.76%) |
Oct 14, 2015 | 3.453 | 3.470 | 3.417 | 3.462 | 35,473,780 | +0.02(+0.51%) |
Oct 13, 2015 | 3.444 | 3.470 | 3.435 | 3.444 | 16,648,411 | -0.01(-0.26%) |
Oct 12, 2015 | 3.391 | 3.470 | 3.391 | 3.453 | 25,216,780 | +0.06(+1.82%) |
Oct 09, 2015 | 3.435 | 3.453 | 3.382 | 3.391 | 40,380,632 | -0.04(-1.03%) |
Oct 08, 2015 | 3.426 | 3.462 | 3.417 | 3.426 | 22,601,962 | +0.00(+0.00%) |
Oct 07, 2015 | 3.462 | 3.497 | 3.409 | 3.426 | 52,133,264 | -0.02(-0.51%) |
Oct 06, 2015 | 3.400 | 3.453 | 3.400 | 3.444 | 33,813,060 | +0.04(+1.03%) |
Oct 05, 2015 | 3.382 | 3.413 | 3.373 | 3.409 | 33,404,720 | +0.04(+1.04%) |
Oct 02, 2015 | 3.321 | 3.373 | 3.250 | 3.373 | 33,445,782 | +0.04(+1.06%) |
Oct 01, 2015 | 3.312 | 3.364 | 3.303 | 3.338 | 32,047,798 | +0.04(+1.34%) |
Sep 30, 2015 | 3.250 | 3.312 | 3.241 | 3.294 | 27,745,654 | +0.08(+2.47%) |
Sep 29, 2015 | 3.277 | 3.290 | 3.215 | 3.215 | 30,005,198 | -0.06(-1.75%) |
Sep 28, 2015 | 3.338 | 3.338 | 3.259 | 3.272 | 41,465,968 | -0.07(-2.24%) |
Sep 25, 2015 | 3.356 | 3.373 | 3.312 | 3.347 | 22,880,910 | +0.02(+0.53%) |
Sep 24, 2015 | 3.365 | 3.378 | 3.321 | 3.329 | 35,230,780 | -0.04(-1.31%) |
Sep 23, 2015 | 3.391 | 3.417 | 3.365 | 3.373 | 17,088,320 | -0.02(-0.52%) |
Sep 22, 2015 | 3.365 | 3.387 | 3.356 | 3.391 | 19,506,994 | +0.00(+0.13%) |
Sep 21, 2015 | 3.373 | 3.417 | 3.356 | 3.387 | 23,917,584 | +0.02(+0.65%) |
Sep 18, 2015 | 3.391 | 3.417 | 3.338 | 3.365 | 45,883,612 | -0.04(-1.04%) |
Sep 17, 2015 | 3.409 | 3.444 | 3.400 | 3.400 | 24,690,892 | -0.01(-0.26%) |
Sep 16, 2015 | 3.391 | 3.417 | 3.387 | 3.409 | 22,795,624 | +0.01(+0.39%) |
Sep 15, 2015 | 3.382 | 3.400 | 3.365 | 3.395 | 17,720,252 | +0.02(+0.65%) |
Sep 14, 2015 | 3.356 | 3.391 | 3.303 | 3.373 | 25,372,020 | +0.02(+0.53%) |
Sep 11, 2015 | 3.382 | 3.391 | 3.338 | 3.356 | 27,857,854 | -0.04(-1.30%) |
Sep 10, 2015 | 3.391 | 3.426 | 3.369 | 3.400 | 23,853,286 | +0.02(+0.52%) |
Sep 09, 2015 | 3.409 | 3.453 | 3.373 | 3.382 | 25,862,518 | -0.01(-0.26%) |
Sep 08, 2015 | 3.356 | 3.391 | 3.347 | 3.391 | 25,889,804 | +0.06(+1.85%) |
Sep 04, 2015 | 3.321 | 3.329 | 3.329 | 3.329 | 23,268,902 | -0.02(-0.53%) |
Sep 03, 2015 | 3.373 | 3.404 | 3.338 | 3.347 | 34,913,064 | -0.02(-0.52%) |
Sep 02, 2015 | 3.338 | 3.382 | 3.312 | 3.365 | 31,754,490 | +0.05(+1.60%) |
Sep 01, 2015 | 3.321 | 3.347 | 3.285 | 3.312 | 49,262,940 | -0.05(-1.44%) |
Aug 31, 2015 | 3.356 | 3.382 | 3.321 | 3.360 | 24,669,618 | -0.01(-0.39%) |
Aug 28, 2015 | 3.329 | 3.409 | 3.329 | 3.373 | 24,517,870 | +0.04(+1.06%) |
Aug 27, 2015 | 3.303 | 3.373 | 3.277 | 3.338 | 32,143,094 | +0.06(+1.88%) |
Aug 26, 2015 | 3.233 | 3.294 | 3.180 | 3.277 | 60,125,492 | +0.08(+2.48%) |
Aug 25, 2015 | 3.294 | 3.303 | 3.197 | 3.197 | 28,466,916 | +0.03(+0.83%) |
Aug 24, 2015 | 2.942 | 3.268 | 2.915 | 3.171 | 46,739,712 | -0.11(-3.23%) |
Aug 21, 2015 | 3.303 | 3.347 | 3.268 | 3.277 | 46,709,328 | -0.07(-2.11%) |
Aug 20, 2015 | 3.417 | 3.426 | 3.338 | 3.347 | 39,308,424 | -0.09(-2.56%) |
Aug 19, 2015 | 3.453 | 3.462 | 3.417 | 3.435 | 22,653,928 | -0.03(-0.89%) |
Aug 18, 2015 | 3.479 | 3.488 | 3.444 | 3.466 | 19,227,658 | -0.01(-0.38%) |
Aug 17, 2015 | 3.453 | 3.479 | 3.435 | 3.479 | 15,853,155 | +0.01(+0.25%) |
Aug 14, 2015 | 3.514 | 3.532 | 3.439 | 3.470 | 31,627,354 | -0.04(-1.25%) |
Aug 13, 2015 | 3.497 | 3.514 | 3.488 | 3.514 | 24,117,472 | +0.03(+0.76%) |
Aug 12, 2015 | 3.409 | 3.523 | 3.409 | 3.488 | 49,465,152 | +0.05(+1.54%) |
Aug 11, 2015 | 3.462 | 3.488 | 3.417 | 3.435 | 27,955,760 | -0.04(-1.27%) |
Aug 10, 2015 | 3.470 | 3.497 | 3.453 | 3.479 | 22,608,956 | +0.01(+0.25%) |
Aug 07, 2015 | 3.453 | 3.479 | 3.417 | 3.470 | 21,953,916 | +0.03(+0.77%) |
Aug 06, 2015 | 3.462 | 3.470 | 3.409 | 3.444 | 48,259,304 | -0.01(-0.26%) |
Aug 05, 2015 | 3.488 | 3.510 | 3.457 | 3.453 | 35,961,812 | -0.03(-0.76%) |
Aug 04, 2015 | 3.514 | 3.523 | 3.479 | 3.479 | 31,844,050 | -0.01(-0.25%) |