Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.517 | 3.630 | 3.500 | 3.500 | 14,963 | -0.05(-1.41%) |
Oct 29, 2015 | 3.510 | 3.750 | 3.490 | 3.550 | 26,470 | +0.09(+2.60%) |
Oct 28, 2015 | 3.490 | 3.540 | 3.400 | 3.460 | 23,643 | +0.03(+0.87%) |
Oct 27, 2015 | 3.600 | 3.600 | 3.400 | 3.430 | 8,811 | -0.15(-4.19%) |
Oct 26, 2015 | 3.590 | 3.620 | 3.580 | 3.580 | 17,218 | +0.02(+0.56%) |
Oct 23, 2015 | 3.500 | 3.600 | 3.450 | 3.560 | 28,298 | +0.03(+0.85%) |
Oct 22, 2015 | 3.520 | 3.600 | 3.451 | 3.530 | 8,935 | +0.02(+0.63%) |
Oct 21, 2015 | 3.430 | 3.580 | 3.400 | 3.508 | 23,410 | +0.09(+2.64%) |
Oct 20, 2015 | 3.400 | 3.420 | 3.380 | 3.418 | 32,386 | +0.04(+1.12%) |
Oct 19, 2015 | 3.380 | 3.390 | 3.380 | 3.380 | 8,486 | +0.00(+0.05%) |
Oct 16, 2015 | 3.400 | 3.400 | 3.350 | 3.378 | 11,603 | -0.02(-0.64%) |
Oct 15, 2015 | 3.420 | 3.430 | 3.370 | 3.400 | 19,331 | +0.04(+1.19%) |
Oct 14, 2015 | 3.386 | 3.459 | 3.360 | 3.360 | 9,114 | +0.00(+0.00%) |
Oct 13, 2015 | 3.350 | 3.400 | 3.340 | 3.360 | 13,705 | +0.04(+1.20%) |
Oct 12, 2015 | 3.350 | 3.350 | 3.300 | 3.320 | 10,156 | -0.06(-1.78%) |
Oct 09, 2015 | 3.350 | 3.440 | 3.311 | 3.380 | 39,926 | +0.05(+1.50%) |
Oct 08, 2015 | 3.260 | 3.458 | 3.260 | 3.330 | 16,525 | +0.06(+1.83%) |
Oct 07, 2015 | 3.070 | 3.340 | 3.060 | 3.270 | 94,101 | +0.17(+5.48%) |
Oct 06, 2015 | 3.100 | 3.100 | 3.080 | 3.100 | 6,101 | +0.00(+0.00%) |
Oct 05, 2015 | 3.150 | 3.150 | 3.070 | 3.100 | 4,057 | -0.04(-1.27%) |
Oct 02, 2015 | 3.150 | 3.150 | 3.080 | 3.140 | 14,245 | +0.02(+0.64%) |
Oct 01, 2015 | 3.099 | 3.150 | 3.070 | 3.120 | 9,053 | +0.00(+0.08%) |
Sep 30, 2015 | 3.070 | 3.150 | 3.070 | 3.117 | 5,978 | +0.05(+1.55%) |
Sep 29, 2015 | 3.131 | 3.131 | 3.070 | 3.070 | 3,700 | -0.01(-0.33%) |
Sep 28, 2015 | 3.070 | 3.080 | 3.070 | 3.080 | 4,599 | +0.00(+0.00%) |
Sep 25, 2015 | 3.105 | 3.105 | 3.070 | 3.080 | 4,377 | +0.00(+0.00%) |
Sep 24, 2015 | 3.100 | 3.100 | 3.080 | 3.080 | 830 | -0.03(-0.96%) |
Sep 23, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 137 | +0.01(+0.32%) |
Sep 22, 2015 | 3.150 | 3.150 | 3.100 | 3.100 | 288 | -0.05(-1.59%) |
Sep 21, 2015 | 3.150 | 3.150 | 3.140 | 3.150 | 971 | +0.00(+0.00%) |
Sep 18, 2015 | 3.100 | 3.150 | 3.100 | 3.150 | 4,561 | +0.05(+1.61%) |
Sep 16, 2015 | 3.120 | 3.100 | 3.100 | 3.100 | 8 | -0.05(-1.59%) |
Sep 15, 2015 | 3.080 | 3.150 | 3.080 | 3.150 | 897 | +0.02(+0.64%) |
Sep 14, 2015 | 3.070 | 3.132 | 3.060 | 3.130 | 3,327 | -0.01(-0.32%) |
Sep 11, 2015 | 3.080 | 3.140 | 3.060 | 3.140 | 10,975 | +0.00(+0.00%) |
Sep 10, 2015 | 3.070 | 3.150 | 3.070 | 3.140 | 1,286 | +0.03(+0.96%) |
Sep 09, 2015 | 3.130 | 3.150 | 3.060 | 3.110 | 8,018 | -0.04(-1.27%) |
Sep 08, 2015 | 3.060 | 3.150 | 3.060 | 3.150 | 469 | +0.01(+0.32%) |
Sep 04, 2015 | 3.130 | 3.140 | 3.140 | 3.140 | 6,900 | -0.01(-0.32%) |
Sep 03, 2015 | 3.140 | 3.150 | 3.130 | 3.150 | 7,769 | +0.06(+1.94%) |
Sep 02, 2015 | 3.140 | 3.150 | 3.090 | 3.090 | 9,013 | -0.05(-1.59%) |
Sep 01, 2015 | 3.100 | 3.150 | 3.097 | 3.140 | 4,227 | -0.01(-0.32%) |
Aug 31, 2015 | 3.130 | 3.150 | 3.130 | 3.150 | 5,400 | +0.04(+1.29%) |
Aug 28, 2015 | 3.124 | 3.150 | 3.110 | 3.110 | 3,460 | +0.05(+1.63%) |
Aug 27, 2015 | 3.150 | 3.150 | 3.060 | 3.060 | 2,386 | -0.01(-0.33%) |
Aug 26, 2015 | 3.160 | 3.160 | 3.060 | 3.070 | 6,983 | -0.03(-0.97%) |
Aug 25, 2015 | 3.050 | 3.238 | 3.049 | 3.100 | 19,966 | +0.04(+1.31%) |
Aug 24, 2015 | 3.080 | 3.158 | 2.990 | 3.060 | 10,233 | -0.03(-0.97%) |
Aug 21, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 1,457 | -0.11(-3.44%) |
Aug 20, 2015 | 3.130 | 3.240 | 3.130 | 3.200 | 5,338 | -0.03(-1.08%) |
Aug 19, 2015 | 3.250 | 3.250 | 3.131 | 3.235 | 2,159 | +0.00(+0.15%) |
Aug 18, 2015 | 3.090 | 3.239 | 3.090 | 3.230 | 7,322 | +0.10(+3.19%) |
Aug 17, 2015 | 3.120 | 3.200 | 3.120 | 3.130 | 22,904 | +0.00(+0.00%) |
Aug 14, 2015 | 3.160 | 3.160 | 3.130 | 3.130 | 8,793 | -0.05(-1.57%) |
Aug 13, 2015 | 3.130 | 3.190 | 3.130 | 3.180 | 11,543 | +0.02(+0.63%) |
Aug 12, 2015 | 3.138 | 3.210 | 3.130 | 3.160 | 8,768 | +0.03(+0.96%) |
Aug 11, 2015 | 3.100 | 3.201 | 3.100 | 3.130 | 20,382 | -0.08(-2.37%) |
Aug 10, 2015 | 3.230 | 3.230 | 3.150 | 3.206 | 2,432 | +0.07(+2.10%) |
Aug 07, 2015 | 3.220 | 3.230 | 3.130 | 3.140 | 2,168 | -0.04(-1.26%) |
Aug 06, 2015 | 3.290 | 3.290 | 3.170 | 3.180 | 7,757 | -0.11(-3.34%) |
Aug 05, 2015 | 3.270 | 3.300 | 3.270 | 3.290 | 10,507 | +0.02(+0.61%) |
Aug 04, 2015 | 3.270 | 3.300 | 3.270 | 3.270 | 18,106 | -0.03(-0.91%) |