Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.615 | 3.623 | 3.563 | 3.563 | 38,196,240 | -0.04(-1.21%) |
Oct 29, 2015 | 3.589 | 3.650 | 3.589 | 3.606 | 35,085,688 | +0.02(+0.61%) |
Oct 28, 2015 | 3.571 | 3.624 | 3.554 | 3.584 | 46,646,876 | +0.02(+0.61%) |
Oct 27, 2015 | 3.571 | 3.580 | 3.519 | 3.563 | 33,153,294 | +0.00(+0.00%) |
Oct 26, 2015 | 3.519 | 3.576 | 3.501 | 3.563 | 40,691,652 | +0.05(+1.49%) |
Oct 23, 2015 | 3.510 | 3.554 | 3.475 | 3.510 | 54,537,600 | +0.04(+1.26%) |
Oct 22, 2015 | 3.440 | 3.536 | 3.397 | 3.467 | 73,229,400 | +0.05(+1.53%) |
Oct 21, 2015 | 3.528 | 3.554 | 3.405 | 3.414 | 46,734,852 | -0.09(-2.62%) |
Oct 20, 2015 | 3.440 | 3.510 | 3.423 | 3.506 | 41,319,076 | +0.07(+1.90%) |
Oct 19, 2015 | 3.458 | 3.467 | 3.432 | 3.440 | 21,615,790 | -0.02(-0.50%) |
Oct 16, 2015 | 3.467 | 3.493 | 3.440 | 3.458 | 21,280,140 | +0.00(+0.00%) |
Oct 15, 2015 | 3.440 | 3.458 | 3.414 | 3.458 | 21,833,984 | +0.03(+0.76%) |
Oct 14, 2015 | 3.423 | 3.440 | 3.388 | 3.432 | 35,782,816 | +0.02(+0.51%) |
Oct 13, 2015 | 3.414 | 3.440 | 3.405 | 3.414 | 16,793,446 | -0.01(-0.26%) |
Oct 12, 2015 | 3.362 | 3.440 | 3.362 | 3.423 | 25,436,460 | +0.06(+1.82%) |
Oct 09, 2015 | 3.405 | 3.423 | 3.353 | 3.362 | 40,732,412 | -0.03(-1.03%) |
Oct 08, 2015 | 3.397 | 3.432 | 3.388 | 3.397 | 22,798,862 | +0.00(+0.00%) |
Oct 07, 2015 | 3.432 | 3.467 | 3.379 | 3.397 | 52,587,432 | -0.02(-0.51%) |
Oct 06, 2015 | 3.370 | 3.423 | 3.370 | 3.414 | 34,107,628 | +0.03(+1.03%) |
Oct 05, 2015 | 3.353 | 3.384 | 3.344 | 3.379 | 33,695,728 | +0.03(+1.04%) |
Oct 02, 2015 | 3.292 | 3.344 | 3.222 | 3.344 | 33,737,148 | +0.03(+1.06%) |
Oct 01, 2015 | 3.283 | 3.335 | 3.274 | 3.309 | 32,326,986 | +0.04(+1.34%) |
Sep 30, 2015 | 3.222 | 3.283 | 3.213 | 3.266 | 27,987,364 | +0.08(+2.47%) |
Sep 29, 2015 | 3.248 | 3.261 | 3.187 | 3.187 | 30,266,592 | -0.06(-1.75%) |
Sep 28, 2015 | 3.309 | 3.309 | 3.231 | 3.244 | 41,827,204 | -0.07(-2.24%) |
Sep 25, 2015 | 3.327 | 3.344 | 3.283 | 3.318 | 23,080,240 | +0.02(+0.53%) |
Sep 24, 2015 | 3.336 | 3.349 | 3.292 | 3.301 | 35,537,700 | -0.04(-1.31%) |
Sep 23, 2015 | 3.362 | 3.388 | 3.336 | 3.344 | 17,237,188 | -0.02(-0.52%) |
Sep 22, 2015 | 3.336 | 3.357 | 3.327 | 3.362 | 19,676,932 | +0.00(+0.13%) |
Sep 21, 2015 | 3.344 | 3.388 | 3.327 | 3.357 | 24,125,946 | +0.02(+0.65%) |
Sep 18, 2015 | 3.362 | 3.388 | 3.309 | 3.336 | 46,283,332 | -0.03(-1.04%) |
Sep 17, 2015 | 3.379 | 3.414 | 3.370 | 3.370 | 24,905,988 | -0.01(-0.26%) |
Sep 16, 2015 | 3.362 | 3.388 | 3.357 | 3.379 | 22,994,210 | +0.01(+0.39%) |
Sep 15, 2015 | 3.353 | 3.370 | 3.336 | 3.366 | 17,874,624 | +0.02(+0.65%) |
Sep 14, 2015 | 3.327 | 3.362 | 3.274 | 3.344 | 25,593,052 | +0.02(+0.53%) |
Sep 11, 2015 | 3.353 | 3.362 | 3.309 | 3.327 | 28,100,540 | -0.04(-1.30%) |
Sep 10, 2015 | 3.362 | 3.397 | 3.340 | 3.370 | 24,061,086 | +0.02(+0.52%) |
Sep 09, 2015 | 3.379 | 3.423 | 3.344 | 3.353 | 26,087,824 | -0.01(-0.26%) |
Sep 08, 2015 | 3.327 | 3.362 | 3.318 | 3.362 | 26,115,346 | +0.06(+1.85%) |
Sep 04, 2015 | 3.292 | 3.301 | 3.301 | 3.301 | 23,471,610 | -0.02(-0.53%) |
Sep 03, 2015 | 3.344 | 3.375 | 3.309 | 3.318 | 35,217,212 | -0.02(-0.52%) |
Sep 02, 2015 | 3.309 | 3.353 | 3.283 | 3.336 | 32,031,122 | +0.05(+1.60%) |
Sep 01, 2015 | 3.292 | 3.318 | 3.257 | 3.283 | 49,692,100 | -0.05(-1.44%) |
Aug 31, 2015 | 3.327 | 3.353 | 3.292 | 3.331 | 24,884,530 | -0.01(-0.39%) |
Aug 28, 2015 | 3.301 | 3.379 | 3.301 | 3.344 | 24,731,460 | +0.03(+1.06%) |
Aug 27, 2015 | 3.274 | 3.344 | 3.248 | 3.309 | 32,423,112 | +0.06(+1.88%) |
Aug 26, 2015 | 3.205 | 3.266 | 3.152 | 3.248 | 60,649,284 | +0.08(+2.48%) |
Aug 25, 2015 | 3.266 | 3.274 | 3.170 | 3.170 | 28,714,908 | +0.03(+0.83%) |
Aug 24, 2015 | 2.916 | 3.240 | 2.890 | 3.143 | 47,146,888 | -0.10(-3.23%) |
Aug 21, 2015 | 3.274 | 3.318 | 3.240 | 3.248 | 47,116,244 | -0.07(-2.11%) |
Aug 20, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 39,650,860 | -0.09(-2.56%) |
Aug 19, 2015 | 3.423 | 3.432 | 3.388 | 3.405 | 22,851,280 | -0.03(-0.89%) |
Aug 18, 2015 | 3.449 | 3.458 | 3.414 | 3.436 | 19,395,162 | -0.01(-0.38%) |
Aug 17, 2015 | 3.423 | 3.449 | 3.405 | 3.449 | 15,991,262 | +0.01(+0.25%) |
Aug 14, 2015 | 3.484 | 3.501 | 3.410 | 3.440 | 31,902,880 | -0.04(-1.25%) |
Aug 13, 2015 | 3.467 | 3.484 | 3.458 | 3.484 | 24,327,574 | +0.03(+0.76%) |
Aug 12, 2015 | 3.379 | 3.493 | 3.379 | 3.458 | 49,896,076 | +0.05(+1.54%) |
Aug 11, 2015 | 3.432 | 3.458 | 3.388 | 3.405 | 28,199,300 | -0.04(-1.27%) |
Aug 10, 2015 | 3.440 | 3.467 | 3.423 | 3.449 | 22,805,916 | +0.01(+0.25%) |
Aug 07, 2015 | 3.423 | 3.449 | 3.388 | 3.440 | 22,145,170 | +0.03(+0.77%) |
Aug 06, 2015 | 3.432 | 3.440 | 3.379 | 3.414 | 48,679,720 | -0.01(-0.26%) |
Aug 05, 2015 | 3.458 | 3.480 | 3.427 | 3.423 | 36,275,096 | -0.03(-0.76%) |
Aug 04, 2015 | 3.484 | 3.493 | 3.449 | 3.449 | 32,121,462 | -0.01(-0.25%) |