Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.962 | 2.968 | 2.936 | 2.968 | 2,068,034 | +0.06(+2.22%) |
Sep 29, 2015 | 2.904 | 2.910 | 2.884 | 2.904 | 4,349,702 | -0.01(-0.44%) |
Sep 28, 2015 | 2.949 | 2.949 | 2.897 | 2.917 | 2,865,674 | -0.05(-1.74%) |
Sep 25, 2015 | 2.981 | 3.001 | 2.955 | 2.968 | 3,592,118 | +0.01(+0.44%) |
Sep 24, 2015 | 2.936 | 2.968 | 2.930 | 2.955 | 4,205,027 | +0.07(+2.46%) |
Sep 23, 2015 | 2.923 | 2.930 | 2.878 | 2.884 | 1,558,829 | -0.02(-0.67%) |
Sep 22, 2015 | 2.930 | 2.936 | 2.884 | 2.904 | 3,170,639 | -0.08(-2.81%) |
Sep 21, 2015 | 2.988 | 3.007 | 2.975 | 2.988 | 2,763,833 | +0.03(+1.09%) |
Sep 18, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 3,288,620 | -0.06(-1.93%) |
Sep 17, 2015 | 3.007 | 3.059 | 2.994 | 3.013 | 4,492,848 | -0.06(-1.89%) |
Sep 16, 2015 | 3.046 | 3.072 | 3.036 | 3.072 | 2,012,079 | +0.03(+0.85%) |
Sep 15, 2015 | 3.020 | 3.046 | 3.013 | 3.046 | 4,321,857 | +0.03(+0.85%) |
Sep 14, 2015 | 3.001 | 3.020 | 2.975 | 3.020 | 3,667,439 | -0.04(-1.27%) |
Sep 11, 2015 | 3.039 | 3.059 | 3.033 | 3.059 | 1,267,127 | -0.01(-0.42%) |
Sep 10, 2015 | 3.046 | 3.084 | 3.052 | 3.072 | 2,317,039 | +0.02(+0.63%) |
Sep 09, 2015 | 3.091 | 3.097 | 3.052 | 3.052 | 3,167,065 | -0.01(-0.42%) |
Sep 08, 2015 | 3.059 | 3.065 | 3.033 | 3.065 | 1,824,801 | +0.07(+2.37%) |
Sep 04, 2015 | 2.994 | 2.994 | 2.994 | 2.994 | 3,918,142 | -0.05(-1.69%) |
Sep 03, 2015 | 3.052 | 3.072 | 3.039 | 3.046 | 2,200,760 | -0.01(-0.21%) |
Sep 02, 2015 | 3.052 | 3.059 | 3.007 | 3.052 | 2,918,332 | +0.06(+1.94%) |
Sep 01, 2015 | 3.020 | 3.026 | 2.975 | 2.994 | 2,619,694 | -0.09(-2.93%) |
Aug 31, 2015 | 3.097 | 3.117 | 3.078 | 3.084 | 1,938,756 | -0.03(-0.83%) |
Aug 28, 2015 | 3.091 | 3.110 | 3.078 | 3.110 | 2,567,560 | -0.03(-0.82%) |
Aug 27, 2015 | 3.123 | 3.149 | 3.104 | 3.136 | 4,731,126 | +0.01(+0.41%) |
Aug 26, 2015 | 3.123 | 3.130 | 3.046 | 3.123 | 3,900,480 | +0.06(+2.11%) |
Aug 25, 2015 | 3.149 | 3.149 | 3.055 | 3.059 | 5,020,031 | +0.06(+2.16%) |
Aug 24, 2015 | 2.994 | 3.065 | 2.955 | 2.994 | 7,734,701 | -0.08(-2.52%) |
Aug 21, 2015 | 3.136 | 3.148 | 3.072 | 3.072 | 5,635,357 | -0.13(-4.03%) |
Aug 20, 2015 | 3.207 | 3.213 | 3.175 | 3.201 | 6,247,165 | -0.03(-0.80%) |
Aug 19, 2015 | 3.239 | 3.246 | 3.201 | 3.226 | 3,468,480 | -0.04(-1.19%) |
Aug 18, 2015 | 3.278 | 3.284 | 3.259 | 3.265 | 1,915,408 | +0.02(+0.60%) |
Aug 17, 2015 | 3.252 | 3.259 | 3.239 | 3.246 | 2,613,718 | -0.03(-0.98%) |
Aug 14, 2015 | 3.252 | 3.278 | 3.252 | 3.278 | 5,052,747 | +0.04(+1.20%) |
Aug 13, 2015 | 3.233 | 3.252 | 3.217 | 3.239 | 2,987,503 | -0.01(-0.40%) |
Aug 12, 2015 | 3.233 | 3.259 | 3.207 | 3.252 | 2,839,318 | -0.01(-0.29%) |
Aug 11, 2015 | 3.268 | 3.274 | 3.251 | 3.262 | 2,662,697 | -0.02(-0.58%) |
Aug 10, 2015 | 3.236 | 3.294 | 3.236 | 3.281 | 2,370,701 | -0.01(-0.19%) |
Aug 07, 2015 | 3.287 | 3.294 | 3.262 | 3.287 | 7,115,224 | -0.07(-2.10%) |
Aug 06, 2015 | 3.332 | 3.370 | 3.326 | 3.358 | 5,826,896 | +0.03(+0.96%) |
Aug 05, 2015 | 3.332 | 3.351 | 3.310 | 3.326 | 2,410,968 | +0.01(+0.39%) |
Aug 04, 2015 | 3.326 | 3.326 | 3.300 | 3.313 | 2,095,060 | -0.03(-0.96%) |
Aug 03, 2015 | 3.370 | 3.377 | 3.319 | 3.345 | 4,199,436 | -0.02(-0.57%) |
Jul 31, 2015 | 3.383 | 3.389 | 3.351 | 3.364 | 6,054,281 | -0.10(-2.77%) |
Jul 30, 2015 | 3.473 | 3.473 | 3.447 | 3.460 | 1,821,834 | +0.01(+0.19%) |
Jul 29, 2015 | 3.453 | 3.466 | 3.446 | 3.453 | 1,569,169 | +0.01(+0.37%) |
Jul 28, 2015 | 3.428 | 3.441 | 3.421 | 3.441 | 2,914,013 | +0.03(+0.94%) |
Jul 27, 2015 | 3.402 | 3.418 | 3.396 | 3.409 | 17,380,934 | +0.02(+0.57%) |
Jul 24, 2015 | 3.421 | 3.434 | 3.383 | 3.389 | 2,028,039 | -0.04(-1.12%) |
Jul 23, 2015 | 3.485 | 3.492 | 3.415 | 3.428 | 8,382,354 | -0.08(-2.37%) |
Jul 22, 2015 | 3.492 | 3.517 | 3.485 | 3.511 | 1,488,143 | +0.01(+0.37%) |
Jul 21, 2015 | 3.530 | 3.530 | 3.492 | 3.498 | 2,288,284 | -0.04(-1.09%) |
Jul 20, 2015 | 3.511 | 3.543 | 3.498 | 3.537 | 5,412,803 | +0.02(+0.55%) |
Jul 17, 2015 | 3.492 | 3.524 | 3.492 | 3.517 | 2,104,211 | +0.03(+0.92%) |
Jul 16, 2015 | 3.453 | 3.485 | 3.453 | 3.485 | 2,038,559 | +0.04(+1.30%) |
Jul 15, 2015 | 3.434 | 3.453 | 3.428 | 3.441 | 2,803,471 | -0.01(-0.19%) |
Jul 14, 2015 | 3.421 | 3.453 | 3.415 | 3.447 | 1,666,991 | +0.04(+1.32%) |
Jul 13, 2015 | 3.409 | 3.421 | 3.389 | 3.402 | 3,201,103 | +0.03(+0.76%) |
Jul 10, 2015 | 3.370 | 3.377 | 3.351 | 3.377 | 4,662,397 | +0.08(+2.33%) |
Jul 09, 2015 | 3.313 | 3.326 | 3.294 | 3.300 | 2,074,245 | +0.06(+1.98%) |
Jul 08, 2015 | 3.287 | 3.287 | 3.230 | 3.236 | 3,388,681 | -0.15(-4.35%) |
Jul 07, 2015 | 3.377 | 3.396 | 3.326 | 3.383 | 3,320,508 | -0.01(-0.19%) |
Jul 06, 2015 | 3.377 | 3.389 | 3.364 | 3.389 | 1,816,055 | -0.07(-2.03%) |
Jul 02, 2015 | 3.473 | 3.460 | 3.460 | 3.460 | 1,144,748 | -0.03(-0.92%) |