Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.149 | 3.249 | 3.100 | 3.222 | 2,607,460 | +0.06(+1.99%) |
Oct 29, 2015 | 3.082 | 3.202 | 3.011 | 3.159 | 1,715,090 | +0.05(+1.51%) |
Oct 28, 2015 | 3.062 | 3.124 | 3.026 | 3.112 | 1,090,600 | +0.01(+0.26%) |
Oct 27, 2015 | 3.068 | 3.104 | 2.972 | 3.104 | 2,961,540 | -0.00(-0.10%) |
Oct 26, 2015 | 3.166 | 3.175 | 3.076 | 3.107 | 1,079,850 | -0.06(-1.86%) |
Oct 23, 2015 | 3.198 | 3.243 | 3.109 | 3.166 | 1,997,750 | -0.04(-1.09%) |
Oct 22, 2015 | 3.227 | 3.245 | 3.171 | 3.201 | 2,293,370 | +0.01(+0.19%) |
Oct 21, 2015 | 3.154 | 3.254 | 3.132 | 3.195 | 1,533,740 | +0.04(+1.43%) |
Oct 20, 2015 | 3.344 | 3.353 | 3.119 | 3.150 | 2,847,000 | -0.19(-5.58%) |
Oct 19, 2015 | 3.428 | 3.489 | 3.311 | 3.336 | 2,958,780 | -0.10(-2.83%) |
Oct 16, 2015 | 3.451 | 3.459 | 3.340 | 3.433 | 2,689,760 | +0.02(+0.56%) |
Oct 15, 2015 | 3.364 | 3.442 | 3.320 | 3.414 | 2,626,010 | +0.05(+1.49%) |
Oct 14, 2015 | 3.349 | 3.450 | 3.224 | 3.364 | 2,947,160 | +0.05(+1.57%) |
Oct 13, 2015 | 3.497 | 3.560 | 3.306 | 3.312 | 1,912,410 | -0.12(-3.47%) |
Oct 12, 2015 | 3.704 | 3.734 | 3.050 | 3.431 | 8,193,860 | -0.27(-7.32%) |
Oct 09, 2015 | 3.840 | 3.887 | 3.660 | 3.702 | 1,640,360 | -0.12(-3.19%) |
Oct 08, 2015 | 3.721 | 3.900 | 3.645 | 3.824 | 4,720,310 | +0.09(+2.44%) |
Oct 07, 2015 | 3.601 | 3.737 | 3.590 | 3.733 | 2,363,480 | +0.11(+3.09%) |
Oct 06, 2015 | 3.672 | 3.742 | 3.501 | 3.621 | 2,812,380 | -0.06(-1.50%) |
Oct 05, 2015 | 3.605 | 3.929 | 3.605 | 3.676 | 6,644,340 | +0.10(+2.65%) |
Oct 02, 2015 | 3.465 | 3.610 | 3.419 | 3.581 | 2,365,830 | +0.07(+2.11%) |
Oct 01, 2015 | 3.537 | 3.575 | 3.373 | 3.507 | 2,479,520 | -0.01(-0.37%) |
Sep 30, 2015 | 3.569 | 3.576 | 3.366 | 3.520 | 2,999,430 | +0.16(+4.64%) |
Sep 29, 2015 | 3.241 | 3.398 | 3.241 | 3.364 | 2,213,000 | +0.06(+1.79%) |
Sep 28, 2015 | 3.364 | 3.397 | 3.250 | 3.305 | 2,048,930 | -0.09(-2.54%) |
Sep 25, 2015 | 3.385 | 3.564 | 3.312 | 3.391 | 3,551,650 | +0.04(+1.31%) |
Sep 24, 2015 | 3.298 | 3.409 | 3.209 | 3.347 | 2,447,870 | -0.00(-0.09%) |
Sep 23, 2015 | 3.353 | 3.467 | 3.283 | 3.350 | 3,400,410 | -0.02(-0.48%) |
Sep 22, 2015 | 3.450 | 3.450 | 3.281 | 3.366 | 3,327,110 | -0.12(-3.36%) |
Sep 21, 2015 | 3.570 | 3.700 | 3.475 | 3.483 | 3,934,550 | -0.08(-2.33%) |
Sep 18, 2015 | 3.572 | 3.747 | 3.452 | 3.566 | 7,869,080 | +0.01(+0.31%) |
Sep 17, 2015 | 2.989 | 3.795 | 2.985 | 3.555 | 21,122,360 | +0.66(+22.97%) |
Sep 16, 2015 | 2.813 | 2.926 | 2.804 | 2.891 | 1,331,050 | +0.08(+2.85%) |
Sep 15, 2015 | 2.714 | 2.846 | 2.710 | 2.811 | 2,511,460 | +0.09(+3.31%) |
Sep 14, 2015 | 2.627 | 2.726 | 2.601 | 2.721 | 2,208,900 | +0.08(+3.22%) |
Sep 11, 2015 | 2.555 | 2.647 | 2.555 | 2.636 | 1,873,530 | +0.06(+2.29%) |
Sep 10, 2015 | 2.605 | 2.647 | 2.558 | 2.577 | 1,390,500 | -0.02(-0.92%) |
Sep 09, 2015 | 2.790 | 2.851 | 2.589 | 2.601 | 3,203,890 | -0.11(-4.16%) |
Sep 08, 2015 | 2.703 | 2.764 | 2.675 | 2.714 | 1,074,370 | +0.03(+1.23%) |
Sep 04, 2015 | 2.698 | 2.681 | 2.681 | 2.681 | 1,291,000 | -0.03(-1.25%) |
Sep 03, 2015 | 2.656 | 2.800 | 2.651 | 2.715 | 1,324,960 | +0.04(+1.69%) |
Sep 02, 2015 | 2.673 | 2.755 | 2.606 | 2.670 | 1,670,110 | +0.01(+0.38%) |
Sep 01, 2015 | 2.729 | 2.729 | 2.639 | 2.660 | 1,300,890 | -0.09(-3.41%) |
Aug 31, 2015 | 2.814 | 2.877 | 2.709 | 2.754 | 1,305,240 | -0.05(-1.64%) |
Aug 28, 2015 | 2.836 | 2.901 | 2.772 | 2.800 | 1,370,400 | -0.05(-1.79%) |
Aug 27, 2015 | 2.894 | 2.960 | 2.780 | 2.851 | 2,682,240 | +0.03(+1.03%) |
Aug 26, 2015 | 2.850 | 2.857 | 2.630 | 2.822 | 3,900,640 | +0.13(+4.79%) |
Aug 25, 2015 | 2.829 | 2.978 | 2.685 | 2.693 | 3,042,940 | +0.06(+2.47%) |
Aug 24, 2015 | 2.551 | 2.849 | 2.270 | 2.628 | 4,271,010 | -0.15(-5.37%) |
Aug 21, 2015 | 2.875 | 2.997 | 2.731 | 2.777 | 4,041,950 | -0.15(-4.96%) |
Aug 20, 2015 | 3.076 | 3.110 | 2.915 | 2.922 | 2,698,450 | -0.19(-6.05%) |
Aug 19, 2015 | 3.237 | 3.247 | 3.060 | 3.110 | 4,447,100 | -0.15(-4.60%) |
Aug 18, 2015 | 3.418 | 3.418 | 3.248 | 3.260 | 1,869,960 | -0.18(-5.26%) |
Aug 17, 2015 | 3.477 | 3.500 | 3.330 | 3.441 | 1,623,230 | -0.02(-0.43%) |
Aug 14, 2015 | 3.500 | 3.575 | 3.409 | 3.456 | 1,437,130 | -0.08(-2.12%) |
Aug 13, 2015 | 3.479 | 3.649 | 3.451 | 3.531 | 2,262,280 | +0.06(+1.67%) |
Aug 12, 2015 | 3.485 | 3.521 | 3.375 | 3.473 | 2,368,720 | -0.04(-1.17%) |
Aug 11, 2015 | 3.366 | 3.559 | 3.296 | 3.514 | 2,693,000 | +0.17(+4.99%) |
Aug 10, 2015 | 3.530 | 3.614 | 3.293 | 3.347 | 4,803,930 | -0.17(-4.81%) |
Aug 07, 2015 | 3.627 | 3.627 | 3.425 | 3.516 | 3,215,480 | -0.11(-3.09%) |
Aug 06, 2015 | 3.840 | 3.875 | 3.520 | 3.628 | 3,830,390 | -0.22(-5.64%) |
Aug 05, 2015 | 3.902 | 3.997 | 3.816 | 3.845 | 2,910,940 | +0.00(+0.10%) |
Aug 04, 2015 | 4.011 | 4.111 | 3.813 | 3.841 | 5,733,500 | -0.19(-4.83%) |
Aug 03, 2015 | 3.749 | 4.049 | 3.660 | 4.036 | 5,350,900 | +0.30(+7.94%) |
Jul 31, 2015 | 3.813 | 3.825 | 3.635 | 3.739 | 5,258,880 | -0.07(-1.94%) |
Jul 30, 2015 | 3.865 | 4.025 | 3.701 | 3.813 | 11,627,850 | +0.40(+11.62%) |
Jul 29, 2015 | 3.410 | 3.485 | 3.320 | 3.416 | 2,010,440 | +0.01(+0.29%) |
Jul 28, 2015 | 3.350 | 3.448 | 3.283 | 3.406 | 1,747,840 | +0.12(+3.62%) |
Jul 27, 2015 | 3.340 | 3.395 | 3.205 | 3.287 | 2,004,950 | -0.07(-2.09%) |
Jul 24, 2015 | 3.345 | 3.475 | 3.324 | 3.357 | 3,577,210 | +0.05(+1.39%) |
Jul 23, 2015 | 3.259 | 3.443 | 3.258 | 3.311 | 2,657,710 | +0.10(+3.02%) |
Jul 22, 2015 | 3.299 | 3.349 | 3.136 | 3.214 | 2,557,000 | -0.11(-3.25%) |
Jul 21, 2015 | 3.395 | 3.466 | 3.209 | 3.322 | 4,147,690 | -0.05(-1.57%) |
Jul 20, 2015 | 3.237 | 3.393 | 3.164 | 3.375 | 4,141,540 | +0.15(+4.59%) |
Jul 17, 2015 | 2.932 | 3.235 | 2.915 | 3.227 | 16,198,180 | +0.29(+9.80%) |
Jul 16, 2015 | 2.906 | 2.987 | 2.893 | 2.939 | 1,482,650 | +0.00(+0.17%) |
Jul 15, 2015 | 3.089 | 3.101 | 2.891 | 2.934 | 3,571,170 | -0.15(-4.93%) |
Jul 14, 2015 | 3.078 | 3.133 | 3.050 | 3.086 | 1,455,200 | +0.04(+1.45%) |
Jul 13, 2015 | 2.985 | 3.099 | 2.977 | 3.042 | 2,200,530 | +0.08(+2.77%) |
Jul 10, 2015 | 2.932 | 3.029 | 2.910 | 2.960 | 2,804,860 | +0.05(+1.86%) |
Jul 09, 2015 | 2.973 | 3.038 | 2.880 | 2.906 | 2,491,000 | -0.01(-0.45%) |
Jul 08, 2015 | 3.002 | 3.036 | 2.903 | 2.919 | 1,873,630 | -0.16(-5.10%) |
Jul 07, 2015 | 3.047 | 3.083 | 2.850 | 3.076 | 3,489,450 | +0.02(+0.75%) |
Jul 06, 2015 | 3.107 | 3.174 | 3.038 | 3.053 | 1,493,360 | -0.08(-2.49%) |
Jul 02, 2015 | 3.151 | 3.131 | 3.131 | 3.131 | 3,032,000 | +0.02(+0.64%) |
Jul 01, 2015 | 3.403 | 3.497 | 2.988 | 3.111 | 10,125,140 | -0.28(-8.37%) |
Jun 30, 2015 | 3.150 | 3.444 | 3.150 | 3.395 | 4,735,870 | +0.26(+8.40%) |
Jun 29, 2015 | 3.252 | 3.351 | 3.120 | 3.132 | 3,155,200 | -0.22(-6.56%) |
Jun 26, 2015 | 3.487 | 3.532 | 3.263 | 3.352 | 3,465,330 | -0.13(-3.79%) |
Jun 25, 2015 | 3.634 | 3.650 | 3.480 | 3.484 | 2,081,830 | -0.11(-3.11%) |
Jun 24, 2015 | 3.512 | 3.743 | 3.414 | 3.596 | 5,643,670 | +0.05(+1.50%) |
Jun 23, 2015 | 3.775 | 3.810 | 3.517 | 3.543 | 2,942,270 | -0.15(-4.09%) |
Jun 22, 2015 | 3.676 | 3.850 | 3.609 | 3.694 | 7,922,380 | +0.14(+4.00%) |
Jun 19, 2015 | 3.633 | 3.670 | 3.255 | 3.552 | 9,796,920 | -0.00(-0.08%) |
Jun 18, 2015 | 3.842 | 3.889 | 3.433 | 3.555 | 11,481,730 | -0.31(-7.97%) |
Jun 17, 2015 | 3.963 | 4.213 | 3.801 | 3.863 | 15,957,020 | +0.05(+1.36%) |
Jun 16, 2015 | 3.606 | 3.838 | 3.584 | 3.811 | 11,093,420 | +0.26(+7.35%) |
Jun 15, 2015 | 3.397 | 3.812 | 3.292 | 3.550 | 16,944,600 | +0.19(+5.56%) |
Jun 12, 2015 | 3.132 | 3.369 | 3.125 | 3.363 | 8,483,520 | +0.29(+9.44%) |
Jun 11, 2015 | 2.849 | 3.073 | 2.849 | 3.073 | 4,617,190 | +0.26(+9.36%) |
Jun 10, 2015 | 2.845 | 2.888 | 2.795 | 2.810 | 2,735,880 | -0.02(-0.85%) |
Jun 09, 2015 | 2.664 | 2.846 | 2.664 | 2.834 | 3,377,850 | +0.14(+5.04%) |
Jun 08, 2015 | 2.690 | 2.748 | 2.682 | 2.698 | 2,809,250 | -0.04(-1.50%) |
Jun 05, 2015 | 2.666 | 2.739 | 2.610 | 2.739 | 1,295,600 | +0.06(+2.28%) |
Jun 04, 2015 | 2.742 | 2.749 | 2.551 | 2.678 | 3,225,770 | -0.07(-2.41%) |
Jun 03, 2015 | 2.676 | 2.750 | 2.650 | 2.744 | 3,029,480 | +0.05(+1.82%) |
Jun 02, 2015 | 2.747 | 2.747 | 2.665 | 2.695 | 3,797,650 | -0.04(-1.39%) |
Jun 01, 2015 | 2.720 | 2.744 | 2.660 | 2.733 | 2,570,400 | +0.01(+0.48%) |
May 29, 2015 | 2.725 | 2.738 | 2.687 | 2.720 | 2,559,750 | -0.02(-0.91%) |
May 28, 2015 | 2.755 | 2.774 | 2.648 | 2.745 | 4,003,370 | -0.00(-0.18%) |
May 27, 2015 | 3.067 | 3.081 | 2.700 | 2.750 | 7,980,260 | -0.21(-7.25%) |
May 26, 2015 | 2.980 | 3.034 | 2.908 | 2.965 | 8,198,830 | +0.13(+4.73%) |
May 22, 2015 | 2.607 | 2.831 | 2.831 | 2.831 | 28,412,000 | +0.26(+10.24%) |