Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.969 | 4.039 | 3.873 | 4.004 | 40,445 | +0.04(+0.89%) |
Sep 29, 2015 | 3.969 | 4.006 | 3.965 | 3.969 | 4,244 | +0.00(+0.00%) |
Sep 28, 2015 | 3.951 | 4.057 | 3.925 | 3.969 | 8,488 | -0.01(-0.22%) |
Sep 25, 2015 | 3.986 | 3.995 | 3.874 | 3.978 | 3,203 | +0.01(+0.22%) |
Sep 24, 2015 | 3.908 | 4.004 | 3.908 | 3.969 | 5,544 | -0.03(-0.65%) |
Sep 23, 2015 | 3.926 | 3.995 | 3.908 | 3.995 | 16,611 | +0.07(+1.77%) |
Sep 22, 2015 | 3.908 | 3.943 | 3.882 | 3.926 | 10,224 | -0.02(-0.44%) |
Sep 21, 2015 | 3.917 | 3.943 | 3.908 | 3.943 | 12,870 | +0.00(+0.00%) |
Sep 18, 2015 | 3.908 | 3.943 | 3.865 | 3.943 | 9,549 | -0.05(-1.30%) |
Sep 17, 2015 | 3.900 | 3.995 | 3.826 | 3.995 | 23,166 | +0.06(+1.55%) |
Sep 16, 2015 | 3.882 | 3.934 | 3.839 | 3.934 | 56,323 | +0.03(+0.78%) |
Sep 15, 2015 | 3.960 | 3.960 | 3.874 | 3.904 | 15,754 | -0.01(-0.33%) |
Sep 14, 2015 | 3.934 | 3.960 | 3.821 | 3.917 | 156,588 | +0.02(+0.62%) |
Sep 11, 2015 | 3.813 | 3.900 | 3.431 | 3.893 | 130,834 | -0.02(-0.62%) |
Sep 10, 2015 | 3.943 | 3.943 | 3.869 | 3.917 | 11,168 | -0.01(-0.22%) |
Sep 09, 2015 | 3.908 | 3.952 | 3.865 | 3.926 | 16,016 | +0.02(+0.44%) |
Sep 08, 2015 | 3.622 | 3.926 | 3.622 | 3.908 | 56,781 | +0.30(+8.20%) |
Sep 04, 2015 | 3.596 | 3.612 | 3.612 | 3.612 | 3,569 | +0.01(+0.23%) |
Sep 03, 2015 | 3.656 | 3.682 | 3.570 | 3.604 | 15,286 | -0.04(-0.97%) |
Sep 02, 2015 | 3.691 | 3.691 | 3.630 | 3.639 | 1,712 | -0.01(-0.24%) |
Sep 01, 2015 | 3.613 | 3.682 | 3.613 | 3.648 | 12,010 | +0.01(+0.24%) |
Aug 31, 2015 | 3.665 | 3.674 | 3.630 | 3.639 | 5,213 | -0.01(-0.24%) |
Aug 28, 2015 | 3.668 | 3.668 | 3.648 | 3.648 | 1,664 | -0.03(-0.94%) |
Aug 27, 2015 | 3.622 | 3.682 | 3.604 | 3.682 | 16,938 | +0.11(+3.16%) |
Aug 26, 2015 | 3.639 | 3.639 | 3.561 | 3.570 | 11,416 | -0.04(-1.01%) |
Aug 25, 2015 | 3.578 | 3.648 | 3.543 | 3.606 | 14,328 | +0.05(+1.27%) |
Aug 24, 2015 | 3.517 | 3.563 | 3.483 | 3.561 | 21,521 | -0.03(-0.72%) |
Aug 21, 2015 | 3.687 | 3.687 | 3.543 | 3.587 | 12,439 | -0.11(-3.05%) |
Aug 20, 2015 | 3.604 | 3.700 | 3.604 | 3.700 | 3,157 | +0.03(+0.71%) |
Aug 19, 2015 | 3.639 | 3.700 | 3.639 | 3.674 | 1,202 | -0.02(-0.47%) |
Aug 18, 2015 | 3.674 | 3.691 | 3.674 | 3.691 | 3,268 | +0.01(+0.24%) |
Aug 17, 2015 | 3.578 | 3.691 | 3.578 | 3.682 | 6,165 | +0.06(+1.68%) |
Aug 14, 2015 | 3.592 | 3.622 | 3.592 | 3.622 | 6,169 | -0.03(-0.71%) |
Aug 13, 2015 | 3.630 | 3.648 | 3.613 | 3.648 | 3,610 | +0.01(+0.24%) |
Aug 12, 2015 | 3.604 | 3.639 | 3.570 | 3.639 | 14,442 | +0.04(+1.21%) |
Aug 11, 2015 | 3.596 | 3.648 | 3.574 | 3.596 | 18,242 | -0.03(-0.96%) |
Aug 10, 2015 | 3.604 | 3.648 | 3.604 | 3.630 | 20,488 | -0.03(-0.71%) |
Aug 07, 2015 | 3.661 | 3.708 | 3.613 | 3.656 | 7,523 | +0.00(+0.00%) |
Aug 06, 2015 | 3.665 | 3.674 | 3.604 | 3.656 | 11,404 | -0.07(-1.86%) |
Aug 05, 2015 | 3.702 | 3.742 | 3.674 | 3.726 | 11,380 | +0.04(+1.18%) |
Aug 04, 2015 | 3.674 | 3.735 | 3.674 | 3.682 | 6,518 | -0.03(-0.70%) |
Aug 03, 2015 | 3.745 | 3.745 | 3.708 | 3.708 | 1,010 | +0.00(+0.00%) |
Jul 31, 2015 | 3.735 | 3.735 | 3.708 | 3.708 | 3,032 | -0.02(-0.47%) |
Jul 30, 2015 | 3.700 | 3.778 | 3.691 | 3.726 | 4,598 | +0.00(+0.00%) |
Jul 29, 2015 | 3.763 | 3.769 | 3.717 | 3.726 | 2,744 | +0.03(+0.94%) |
Jul 28, 2015 | 3.665 | 3.703 | 3.648 | 3.691 | 30,325 | -0.06(-1.62%) |
Jul 27, 2015 | 3.813 | 3.813 | 3.752 | 3.752 | 2,254 | -0.04(-1.14%) |
Jul 24, 2015 | 3.813 | 3.817 | 3.717 | 3.795 | 21,821 | -0.02(-0.46%) |
Jul 23, 2015 | 3.813 | 3.821 | 3.813 | 3.813 | 2,454 | +0.03(+0.92%) |
Jul 22, 2015 | 3.717 | 3.778 | 3.717 | 3.778 | 1,174 | +0.03(+0.69%) |
Jul 21, 2015 | 3.743 | 3.761 | 3.717 | 3.752 | 4,582 | -0.03(-0.69%) |
Jul 20, 2015 | 3.762 | 3.817 | 3.691 | 3.778 | 16,974 | +0.02(+0.46%) |
Jul 17, 2015 | 3.735 | 3.821 | 3.735 | 3.761 | 10,824 | -0.02(-0.57%) |
Jul 16, 2015 | 3.778 | 3.787 | 3.756 | 3.782 | 5,848 | +0.04(+1.04%) |
Jul 15, 2015 | 3.821 | 3.821 | 3.743 | 3.743 | 9,059 | -0.03(-0.92%) |
Jul 14, 2015 | 3.743 | 3.813 | 3.726 | 3.778 | 8,852 | +0.01(+0.23%) |
Jul 13, 2015 | 3.821 | 3.821 | 3.758 | 3.769 | 14,130 | -0.04(-1.14%) |
Jul 10, 2015 | 3.804 | 3.813 | 3.787 | 3.813 | 9,295 | +0.05(+1.39%) |
Jul 09, 2015 | 3.735 | 3.787 | 3.735 | 3.761 | 14,861 | +0.03(+0.93%) |
Jul 08, 2015 | 3.665 | 3.813 | 3.665 | 3.726 | 10,963 | +0.00(+0.05%) |
Jul 07, 2015 | 3.743 | 3.743 | 3.724 | 3.724 | 1,149 | -0.05(-1.20%) |
Jul 06, 2015 | 3.752 | 3.813 | 3.675 | 3.769 | 10,389 | +0.01(+0.23%) |
Jul 02, 2015 | 3.795 | 3.761 | 3.761 | 3.761 | 4,375 | -0.02(-0.46%) |