Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.500 | 3.630 | 3.460 | 3.610 | 1,126,392 | +0.09(+2.56%) |
Sep 29, 2015 | 3.540 | 3.648 | 3.490 | 3.520 | 833,407 | +0.02(+0.57%) |
Sep 28, 2015 | 3.620 | 3.680 | 3.480 | 3.500 | 1,310,633 | -0.24(-6.42%) |
Sep 25, 2015 | 3.780 | 3.850 | 3.720 | 3.740 | 1,570,413 | -0.09(-2.35%) |
Sep 24, 2015 | 3.700 | 3.860 | 3.670 | 3.830 | 1,748,303 | +0.23(+6.39%) |
Sep 23, 2015 | 3.580 | 3.660 | 3.540 | 3.600 | 622,594 | +0.08(+2.27%) |
Sep 22, 2015 | 3.650 | 3.730 | 3.490 | 3.520 | 992,725 | -0.23(-6.13%) |
Sep 21, 2015 | 3.690 | 3.840 | 3.680 | 3.750 | 756,667 | +0.01(+0.27%) |
Sep 18, 2015 | 3.750 | 3.790 | 3.630 | 3.740 | 1,778,915 | +0.07(+1.91%) |
Sep 17, 2015 | 3.600 | 3.700 | 3.540 | 3.670 | 1,715,987 | -0.02(-0.54%) |
Sep 16, 2015 | 3.540 | 3.690 | 3.530 | 3.690 | 2,301,011 | +0.23(+6.65%) |
Sep 15, 2015 | 3.450 | 3.560 | 3.440 | 3.460 | 1,014,364 | +0.00(+0.00%) |
Sep 14, 2015 | 3.650 | 3.680 | 3.450 | 3.460 | 2,186,973 | -0.22(-5.98%) |
Sep 11, 2015 | 3.480 | 3.690 | 3.440 | 3.680 | 1,587,957 | +0.19(+5.44%) |
Sep 10, 2015 | 3.470 | 3.570 | 3.430 | 3.490 | 919,433 | +0.07(+2.05%) |
Sep 09, 2015 | 3.480 | 3.560 | 3.390 | 3.420 | 1,020,057 | -0.09(-2.56%) |
Sep 08, 2015 | 3.620 | 3.620 | 3.480 | 3.510 | 782,334 | -0.02(-0.57%) |
Sep 04, 2015 | 3.500 | 3.530 | 3.530 | 3.530 | 657,300 | +0.00(+0.00%) |
Sep 03, 2015 | 3.460 | 3.710 | 3.460 | 3.530 | 960,710 | -0.03(-0.84%) |
Sep 02, 2015 | 3.580 | 3.630 | 3.460 | 3.560 | 957,097 | -0.03(-0.84%) |
Sep 01, 2015 | 3.740 | 3.790 | 3.570 | 3.590 | 1,141,281 | -0.14(-3.75%) |
Aug 31, 2015 | 3.720 | 3.760 | 3.560 | 3.730 | 1,031,956 | -0.02(-0.53%) |
Aug 28, 2015 | 3.580 | 3.820 | 3.580 | 3.750 | 2,110,363 | +0.20(+5.63%) |
Aug 27, 2015 | 3.480 | 3.650 | 3.400 | 3.550 | 1,982,123 | +0.12(+3.50%) |
Aug 26, 2015 | 3.200 | 3.540 | 3.200 | 3.430 | 2,647,781 | -0.03(-0.87%) |
Aug 25, 2015 | 3.420 | 3.500 | 3.210 | 3.460 | 1,884,295 | +0.11(+3.28%) |
Aug 24, 2015 | 3.490 | 3.750 | 3.290 | 3.350 | 3,035,744 | -0.22(-6.16%) |
Aug 21, 2015 | 3.680 | 3.740 | 3.530 | 3.570 | 1,628,859 | -0.05(-1.38%) |
Aug 20, 2015 | 3.810 | 3.880 | 3.600 | 3.620 | 2,718,057 | -0.10(-2.69%) |
Aug 19, 2015 | 3.640 | 3.750 | 3.600 | 3.720 | 1,009,318 | +0.11(+3.05%) |
Aug 18, 2015 | 3.620 | 3.650 | 3.520 | 3.610 | 625,366 | -0.07(-1.90%) |
Aug 17, 2015 | 3.480 | 3.720 | 3.480 | 3.680 | 1,292,184 | +0.21(+6.05%) |
Aug 14, 2015 | 3.590 | 3.590 | 3.390 | 3.470 | 809,221 | -0.02(-0.57%) |
Aug 13, 2015 | 3.630 | 3.740 | 3.470 | 3.490 | 1,258,441 | -0.25(-6.68%) |
Aug 12, 2015 | 3.630 | 3.780 | 3.580 | 3.740 | 2,013,751 | +0.21(+5.95%) |
Aug 11, 2015 | 3.420 | 3.550 | 3.190 | 3.530 | 2,045,224 | +0.13(+3.82%) |
Aug 10, 2015 | 3.130 | 3.400 | 3.115 | 3.400 | 1,762,371 | +0.29(+9.32%) |
Aug 07, 2015 | 3.130 | 3.300 | 3.110 | 3.110 | 1,558,611 | -0.01(-0.32%) |
Aug 06, 2015 | 3.000 | 3.140 | 2.940 | 3.120 | 1,051,919 | +0.18(+6.12%) |
Aug 05, 2015 | 3.020 | 3.100 | 2.940 | 2.940 | 735,807 | -0.10(-3.29%) |
Aug 04, 2015 | 2.960 | 3.070 | 2.960 | 3.040 | 684,177 | +0.11(+3.75%) |
Aug 03, 2015 | 3.010 | 3.070 | 2.910 | 2.930 | 698,774 | -0.12(-3.93%) |
Jul 31, 2015 | 3.060 | 3.100 | 2.980 | 3.050 | 599,754 | +0.09(+3.04%) |
Jul 30, 2015 | 3.180 | 3.190 | 2.960 | 2.960 | 1,371,004 | -0.23(-7.21%) |
Jul 29, 2015 | 3.090 | 3.250 | 3.080 | 3.190 | 1,033,364 | +0.09(+2.90%) |
Jul 28, 2015 | 3.030 | 3.140 | 3.020 | 3.100 | 812,922 | +0.10(+3.33%) |
Jul 27, 2015 | 3.140 | 3.320 | 2.990 | 3.000 | 1,705,124 | -0.18(-5.66%) |
Jul 24, 2015 | 2.830 | 3.195 | 2.790 | 3.180 | 1,832,413 | +0.30(+10.42%) |
Jul 23, 2015 | 2.960 | 3.000 | 2.800 | 2.880 | 1,493,216 | -0.05(-1.71%) |
Jul 22, 2015 | 2.750 | 2.980 | 2.750 | 2.930 | 1,672,295 | +0.05(+1.74%) |
Jul 21, 2015 | 2.680 | 2.890 | 2.670 | 2.880 | 2,272,497 | +0.20(+7.46%) |
Jul 20, 2015 | 2.900 | 2.900 | 2.650 | 2.680 | 3,458,316 | -0.31(-10.37%) |
Jul 17, 2015 | 3.030 | 3.060 | 2.950 | 2.990 | 1,318,175 | -0.09(-2.92%) |
Jul 16, 2015 | 3.090 | 3.150 | 3.030 | 3.080 | 918,075 | -0.03(-0.96%) |
Jul 15, 2015 | 3.270 | 3.291 | 3.100 | 3.110 | 1,099,051 | -0.21(-6.33%) |
Jul 14, 2015 | 3.390 | 3.460 | 3.290 | 3.320 | 1,016,610 | -0.02(-0.60%) |
Jul 13, 2015 | 3.210 | 3.340 | 3.110 | 3.340 | 782,853 | +0.14(+4.37%) |
Jul 10, 2015 | 3.180 | 3.280 | 3.120 | 3.200 | 1,178,836 | +0.07(+2.24%) |
Jul 09, 2015 | 3.250 | 3.250 | 3.100 | 3.130 | 1,191,732 | -0.09(-2.80%) |
Jul 08, 2015 | 3.240 | 3.340 | 3.140 | 3.220 | 1,309,493 | +0.08(+2.55%) |
Jul 07, 2015 | 3.320 | 3.370 | 3.140 | 3.140 | 1,772,403 | -0.28(-8.19%) |
Jul 06, 2015 | 3.290 | 3.480 | 3.240 | 3.420 | 1,402,071 | +0.15(+4.59%) |
Jul 02, 2015 | 3.230 | 3.270 | 3.270 | 3.270 | 1,538,200 | +0.05(+1.55%) |