Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.597 | 3.605 | 3.545 | 3.545 | 38,382,540 | -0.04(-1.21%) |
Oct 29, 2015 | 3.571 | 3.632 | 3.571 | 3.589 | 35,256,816 | +0.02(+0.61%) |
Oct 28, 2015 | 3.554 | 3.606 | 3.537 | 3.567 | 46,874,392 | +0.02(+0.61%) |
Oct 27, 2015 | 3.554 | 3.563 | 3.502 | 3.545 | 33,314,996 | +0.00(+0.00%) |
Oct 26, 2015 | 3.502 | 3.558 | 3.484 | 3.545 | 40,890,120 | +0.05(+1.49%) |
Oct 23, 2015 | 3.493 | 3.537 | 3.458 | 3.493 | 54,803,600 | +0.04(+1.26%) |
Oct 22, 2015 | 3.424 | 3.519 | 3.380 | 3.450 | 73,586,560 | +0.05(+1.53%) |
Oct 21, 2015 | 3.511 | 3.537 | 3.389 | 3.398 | 46,962,796 | -0.09(-2.62%) |
Oct 20, 2015 | 3.424 | 3.493 | 3.406 | 3.489 | 41,520,608 | +0.07(+1.90%) |
Oct 19, 2015 | 3.441 | 3.450 | 3.415 | 3.424 | 21,721,218 | -0.02(-0.51%) |
Oct 16, 2015 | 3.450 | 3.476 | 3.424 | 3.441 | 21,383,930 | +0.00(+0.00%) |
Oct 15, 2015 | 3.424 | 3.441 | 3.398 | 3.441 | 21,940,476 | +0.03(+0.76%) |
Oct 14, 2015 | 3.406 | 3.424 | 3.372 | 3.415 | 35,957,340 | +0.02(+0.51%) |
Oct 13, 2015 | 3.398 | 3.424 | 3.389 | 3.398 | 16,875,352 | -0.01(-0.26%) |
Oct 12, 2015 | 3.345 | 3.424 | 3.345 | 3.406 | 25,560,522 | +0.06(+1.82%) |
Oct 09, 2015 | 3.389 | 3.406 | 3.337 | 3.345 | 40,931,080 | -0.03(-1.03%) |
Oct 08, 2015 | 3.380 | 3.415 | 3.372 | 3.380 | 22,910,060 | +0.00(+0.00%) |
Oct 07, 2015 | 3.415 | 3.450 | 3.363 | 3.380 | 52,843,920 | -0.02(-0.51%) |
Oct 06, 2015 | 3.354 | 3.406 | 3.354 | 3.398 | 34,273,984 | +0.03(+1.03%) |
Oct 05, 2015 | 3.337 | 3.367 | 3.328 | 3.363 | 33,860,076 | +0.03(+1.04%) |
Oct 02, 2015 | 3.276 | 3.328 | 3.206 | 3.328 | 33,901,696 | +0.03(+1.06%) |
Oct 01, 2015 | 3.267 | 3.319 | 3.259 | 3.293 | 32,484,656 | +0.04(+1.34%) |
Sep 30, 2015 | 3.206 | 3.267 | 3.198 | 3.250 | 28,123,870 | +0.08(+2.47%) |
Sep 29, 2015 | 3.232 | 3.246 | 3.172 | 3.172 | 30,414,214 | -0.06(-1.75%) |
Sep 28, 2015 | 3.293 | 3.293 | 3.215 | 3.228 | 42,031,208 | -0.07(-2.24%) |
Sep 25, 2015 | 3.311 | 3.328 | 3.267 | 3.302 | 23,192,810 | +0.02(+0.53%) |
Sep 24, 2015 | 3.319 | 3.332 | 3.276 | 3.285 | 35,711,028 | -0.04(-1.31%) |
Sep 23, 2015 | 3.345 | 3.372 | 3.319 | 3.328 | 17,321,260 | -0.02(-0.52%) |
Sep 22, 2015 | 3.319 | 3.341 | 3.311 | 3.345 | 19,772,904 | +0.00(+0.13%) |
Sep 21, 2015 | 3.328 | 3.372 | 3.311 | 3.341 | 24,243,616 | +0.02(+0.65%) |
Sep 18, 2015 | 3.345 | 3.372 | 3.293 | 3.319 | 46,509,072 | -0.03(-1.04%) |
Sep 17, 2015 | 3.363 | 3.398 | 3.354 | 3.354 | 25,027,464 | -0.01(-0.26%) |
Sep 16, 2015 | 3.345 | 3.372 | 3.341 | 3.363 | 23,106,362 | +0.01(+0.39%) |
Sep 15, 2015 | 3.337 | 3.354 | 3.319 | 3.350 | 17,961,806 | +0.02(+0.65%) |
Sep 14, 2015 | 3.311 | 3.345 | 3.259 | 3.328 | 25,717,878 | +0.02(+0.52%) |
Sep 11, 2015 | 3.337 | 3.345 | 3.293 | 3.311 | 28,237,598 | -0.04(-1.30%) |
Sep 10, 2015 | 3.345 | 3.380 | 3.324 | 3.354 | 24,178,442 | +0.02(+0.52%) |
Sep 09, 2015 | 3.363 | 3.406 | 3.328 | 3.337 | 26,215,064 | -0.01(-0.26%) |
Sep 08, 2015 | 3.311 | 3.345 | 3.302 | 3.345 | 26,242,720 | +0.06(+1.85%) |
Sep 04, 2015 | 3.276 | 3.285 | 3.285 | 3.285 | 23,586,090 | -0.02(-0.53%) |
Sep 03, 2015 | 3.328 | 3.358 | 3.293 | 3.302 | 35,388,980 | -0.02(-0.52%) |
Sep 02, 2015 | 3.293 | 3.337 | 3.267 | 3.319 | 32,187,350 | +0.05(+1.60%) |
Sep 01, 2015 | 3.276 | 3.302 | 3.241 | 3.267 | 49,934,468 | -0.05(-1.44%) |
Aug 31, 2015 | 3.311 | 3.337 | 3.276 | 3.315 | 25,005,900 | -0.01(-0.39%) |
Aug 28, 2015 | 3.285 | 3.363 | 3.285 | 3.328 | 24,852,086 | +0.03(+1.06%) |
Aug 27, 2015 | 3.259 | 3.328 | 3.232 | 3.293 | 32,581,252 | +0.06(+1.88%) |
Aug 26, 2015 | 3.189 | 3.250 | 3.137 | 3.232 | 60,945,092 | +0.08(+2.48%) |
Aug 25, 2015 | 3.250 | 3.259 | 3.154 | 3.154 | 28,854,962 | +0.03(+0.83%) |
Aug 24, 2015 | 2.902 | 3.224 | 2.876 | 3.128 | 47,376,844 | -0.10(-3.23%) |
Aug 21, 2015 | 3.259 | 3.302 | 3.224 | 3.232 | 47,346,048 | -0.07(-2.11%) |
Aug 20, 2015 | 3.372 | 3.380 | 3.293 | 3.302 | 39,844,256 | -0.09(-2.56%) |
Aug 19, 2015 | 3.406 | 3.415 | 3.372 | 3.389 | 22,962,736 | -0.03(-0.89%) |
Aug 18, 2015 | 3.432 | 3.441 | 3.398 | 3.419 | 19,489,758 | -0.01(-0.38%) |
Aug 17, 2015 | 3.406 | 3.432 | 3.389 | 3.432 | 16,069,257 | +0.01(+0.25%) |
Aug 14, 2015 | 3.467 | 3.484 | 3.393 | 3.424 | 32,058,482 | -0.04(-1.25%) |
Aug 13, 2015 | 3.450 | 3.467 | 3.441 | 3.467 | 24,446,230 | +0.03(+0.76%) |
Aug 12, 2015 | 3.363 | 3.476 | 3.363 | 3.441 | 50,139,436 | +0.05(+1.54%) |
Aug 11, 2015 | 3.415 | 3.441 | 3.372 | 3.389 | 28,336,840 | -0.04(-1.27%) |
Aug 10, 2015 | 3.424 | 3.450 | 3.406 | 3.432 | 22,917,148 | +0.01(+0.25%) |
Aug 07, 2015 | 3.406 | 3.432 | 3.372 | 3.424 | 22,253,180 | +0.03(+0.77%) |
Aug 06, 2015 | 3.415 | 3.424 | 3.363 | 3.398 | 48,917,152 | -0.01(-0.26%) |
Aug 05, 2015 | 3.441 | 3.463 | 3.411 | 3.406 | 36,452,024 | -0.03(-0.76%) |
Aug 04, 2015 | 3.467 | 3.476 | 3.432 | 3.432 | 32,278,130 | -0.01(-0.25%) |