Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.828 | 3.837 | 3.799 | 3.828 | 4,815 | -0.01(-0.25%) |
Sep 29, 2015 | 3.790 | 3.837 | 3.771 | 3.837 | 8,639 | +0.05(+1.25%) |
Sep 28, 2015 | 3.761 | 3.790 | 3.373 | 3.790 | 7,512 | +0.00(+0.00%) |
Sep 25, 2015 | 3.743 | 3.790 | 3.686 | 3.790 | 8,199 | +0.04(+1.01%) |
Sep 24, 2015 | 3.591 | 3.752 | 3.591 | 3.752 | 9,736 | +0.15(+4.21%) |
Sep 23, 2015 | 3.563 | 3.600 | 3.392 | 3.600 | 8,442 | +0.04(+1.06%) |
Sep 22, 2015 | 3.515 | 3.563 | 3.487 | 3.563 | 10,569 | +0.07(+1.90%) |
Sep 21, 2015 | 3.525 | 3.525 | 3.354 | 3.496 | 12,331 | -0.03(-0.81%) |
Sep 18, 2015 | 3.240 | 3.525 | 3.202 | 3.525 | 39,207 | +0.34(+10.71%) |
Sep 17, 2015 | 3.307 | 3.335 | 3.127 | 3.184 | 21,794 | -0.03(-0.89%) |
Sep 16, 2015 | 3.364 | 3.382 | 3.165 | 3.212 | 7,647 | -0.06(-1.74%) |
Sep 15, 2015 | 3.326 | 3.382 | 3.231 | 3.269 | 8,545 | -0.05(-1.43%) |
Sep 14, 2015 | 3.288 | 3.401 | 3.288 | 3.316 | 7,218 | -0.09(-2.51%) |
Sep 11, 2015 | 3.364 | 3.401 | 3.316 | 3.401 | 6,303 | +0.01(+0.42%) |
Sep 10, 2015 | 3.373 | 3.401 | 3.269 | 3.387 | 7,457 | +0.15(+4.53%) |
Sep 09, 2015 | 3.335 | 3.364 | 3.165 | 3.240 | 5,791 | -0.11(-3.39%) |
Sep 08, 2015 | 3.354 | 3.392 | 3.251 | 3.354 | 8,732 | +0.04(+1.14%) |
Sep 04, 2015 | 3.335 | 3.316 | 3.316 | 3.316 | 3,166 | +0.13(+4.17%) |
Sep 03, 2015 | 3.411 | 3.411 | 3.184 | 3.184 | 5,134 | -0.15(-4.55%) |
Sep 02, 2015 | 3.411 | 3.411 | 3.288 | 3.335 | 3,281 | -0.07(-1.95%) |
Sep 01, 2015 | 3.401 | 3.411 | 3.326 | 3.401 | 2,060 | -0.01(-0.28%) |
Aug 31, 2015 | 3.458 | 3.458 | 3.288 | 3.411 | 1,902 | +0.09(+2.56%) |
Aug 28, 2015 | 3.250 | 3.420 | 3.250 | 3.326 | 5,841 | -0.01(-0.28%) |
Aug 27, 2015 | 3.411 | 3.411 | 3.297 | 3.335 | 4,822 | +0.13(+4.14%) |
Aug 26, 2015 | 3.411 | 3.411 | 3.202 | 3.202 | 2,706 | -0.14(-4.25%) |
Aug 25, 2015 | 3.392 | 3.411 | 3.345 | 3.345 | 1,804 | +0.04(+1.19%) |
Aug 24, 2015 | 3.250 | 3.411 | 3.250 | 3.305 | 1,950 | -0.09(-2.56%) |
Aug 21, 2015 | 3.430 | 3.449 | 3.240 | 3.392 | 2,404 | +0.00(+0.00%) |
Aug 20, 2015 | 3.259 | 3.449 | 3.259 | 3.392 | 1,933 | -0.02(-0.55%) |
Aug 19, 2015 | 3.345 | 3.411 | 3.316 | 3.411 | 4,663 | -0.05(-1.37%) |
Aug 18, 2015 | 3.468 | 3.477 | 3.316 | 3.458 | 4,015 | +0.02(+0.55%) |
Aug 17, 2015 | 3.449 | 3.458 | 3.354 | 3.439 | 1,398 | +0.03(+0.83%) |
Aug 14, 2015 | 3.487 | 3.487 | 3.345 | 3.411 | 5,804 | -0.05(-1.37%) |
Aug 13, 2015 | 3.392 | 3.468 | 3.345 | 3.458 | 4,247 | +0.01(+0.27%) |
Aug 12, 2015 | 3.479 | 3.563 | 3.430 | 3.449 | 14,876 | -0.04(-1.09%) |
Aug 11, 2015 | 3.477 | 3.487 | 3.446 | 3.487 | 823 | +0.00(+0.00%) |
Aug 10, 2015 | 3.468 | 3.487 | 3.468 | 3.487 | 740 | -0.03(-0.81%) |
Aug 07, 2015 | 3.487 | 3.515 | 3.487 | 3.515 | 1,587 | -0.01(-0.27%) |
Aug 06, 2015 | 3.515 | 3.525 | 3.405 | 3.525 | 1,455 | +0.02(+0.54%) |
Aug 04, 2015 | 3.468 | 3.506 | 3.506 | 3.506 | 84 | -0.02(-0.54%) |
Aug 03, 2015 | 3.458 | 3.525 | 3.326 | 3.525 | 1,572 | +0.00(+0.00%) |
Jul 31, 2015 | 3.506 | 3.525 | 3.506 | 3.525 | 9,803 | +0.02(+0.54%) |
Jul 30, 2015 | 3.477 | 3.506 | 3.477 | 3.506 | 1,240 | +0.03(+0.82%) |
Jul 29, 2015 | 3.506 | 3.506 | 3.392 | 3.477 | 3,536 | +0.01(+0.27%) |
Jul 28, 2015 | 3.458 | 3.506 | 3.458 | 3.468 | 1,200 | -0.04(-1.08%) |
Jul 27, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 902 | +0.05(+1.37%) |
Jul 24, 2015 | 3.459 | 3.459 | 3.458 | 3.458 | 1,285 | -0.00(-0.05%) |
Jul 23, 2015 | 3.506 | 3.506 | 3.458 | 3.460 | 1,541 | -0.02(-0.49%) |
Jul 22, 2015 | 3.476 | 3.506 | 3.476 | 3.477 | 4,111 | -0.03(-0.81%) |
Jul 21, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 697 | +0.00(+0.00%) |
Jul 20, 2015 | 3.458 | 3.506 | 3.458 | 3.506 | 1,122 | +0.00(+0.02%) |
Jul 17, 2015 | 3.505 | 3.505 | 3.505 | 3.505 | 1,162 | -0.00(-0.02%) |
Jul 16, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 2,178 | +0.00(+0.00%) |
Jul 15, 2015 | 3.506 | 3.506 | 3.458 | 3.506 | 5,421 | +0.05(+1.37%) |
Jul 14, 2015 | 3.506 | 3.506 | 3.458 | 3.458 | 2,813 | -0.02(-0.54%) |
Jul 13, 2015 | 3.496 | 3.506 | 3.468 | 3.477 | 1,426 | +0.10(+3.09%) |
Jul 10, 2015 | 3.458 | 3.458 | 3.373 | 3.373 | 1,788 | -0.09(-2.47%) |
Jul 09, 2015 | 3.468 | 3.506 | 3.458 | 3.458 | 2,420 | +0.08(+2.24%) |
Jul 08, 2015 | 3.496 | 3.506 | 3.382 | 3.382 | 3,373 | -0.07(-1.92%) |
Jul 07, 2015 | 3.392 | 3.515 | 3.392 | 3.449 | 2,924 | +0.01(+0.28%) |
Jul 06, 2015 | 3.506 | 3.515 | 3.269 | 3.439 | 2,941 | -0.08(-2.16%) |
Jul 02, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 211 | +0.00(+0.00%) |