Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.662 | 3.751 | 3.608 | 3.626 | 544,193 | -0.03(-0.73%) |
Sep 29, 2015 | 3.773 | 3.811 | 3.640 | 3.653 | 675,108 | -0.12(-3.31%) |
Sep 28, 2015 | 3.988 | 4.028 | 3.760 | 3.778 | 689,927 | -0.23(-5.68%) |
Sep 25, 2015 | 4.041 | 4.072 | 4.001 | 4.005 | 269,777 | -0.04(-0.88%) |
Sep 24, 2015 | 3.997 | 4.054 | 3.976 | 4.041 | 141,922 | +0.02(+0.56%) |
Sep 23, 2015 | 3.992 | 4.050 | 3.979 | 4.019 | 166,044 | +0.03(+0.67%) |
Sep 22, 2015 | 3.979 | 4.014 | 3.970 | 3.992 | 139,279 | -0.01(-0.22%) |
Sep 21, 2015 | 4.010 | 4.014 | 3.979 | 4.001 | 158,271 | +0.03(+0.67%) |
Sep 18, 2015 | 3.916 | 3.988 | 3.916 | 3.974 | 148,444 | +0.05(+1.25%) |
Sep 17, 2015 | 3.965 | 3.992 | 3.925 | 3.925 | 295,564 | -0.05(-1.23%) |
Sep 16, 2015 | 3.996 | 3.996 | 3.948 | 3.974 | 210,321 | -0.02(-0.55%) |
Sep 15, 2015 | 3.970 | 4.005 | 3.961 | 3.996 | 228,183 | +0.03(+0.78%) |
Sep 14, 2015 | 3.965 | 4.014 | 3.943 | 3.965 | 288,111 | +0.02(+0.45%) |
Sep 11, 2015 | 3.948 | 3.974 | 3.899 | 3.948 | 372,712 | +0.06(+1.59%) |
Sep 10, 2015 | 4.027 | 4.027 | 3.850 | 3.886 | 458,390 | -0.12(-2.98%) |
Sep 09, 2015 | 3.983 | 4.094 | 3.943 | 4.005 | 1,239,582 | +0.06(+1.57%) |
Sep 08, 2015 | 3.899 | 3.983 | 3.886 | 3.943 | 414,724 | +0.09(+2.30%) |
Sep 04, 2015 | 3.855 | 3.855 | 3.855 | 3.855 | 190,482 | -0.02(-0.57%) |
Sep 03, 2015 | 3.859 | 3.895 | 3.806 | 3.877 | 181,247 | +0.04(+0.92%) |
Sep 02, 2015 | 3.957 | 3.960 | 3.815 | 3.841 | 335,802 | -0.10(-2.47%) |
Sep 01, 2015 | 3.939 | 3.943 | 3.872 | 3.939 | 460,322 | -0.08(-1.87%) |
Aug 31, 2015 | 3.921 | 4.049 | 3.890 | 4.014 | 670,126 | +0.12(+3.07%) |
Aug 28, 2015 | 3.850 | 3.912 | 3.833 | 3.895 | 549,162 | +0.08(+1.97%) |
Aug 27, 2015 | 3.797 | 3.851 | 3.718 | 3.819 | 798,454 | +0.17(+4.80%) |
Aug 26, 2015 | 3.576 | 3.709 | 3.567 | 3.644 | 399,879 | +0.10(+2.68%) |
Aug 25, 2015 | 3.558 | 3.620 | 3.540 | 3.549 | 293,934 | +0.08(+2.17%) |
Aug 24, 2015 | 3.695 | 3.726 | 3.452 | 3.474 | 912,917 | -0.29(-7.76%) |
Aug 21, 2015 | 3.691 | 3.824 | 3.691 | 3.766 | 502,920 | +0.08(+2.04%) |
Aug 20, 2015 | 3.580 | 3.709 | 3.580 | 3.691 | 169,219 | +0.06(+1.71%) |
Aug 19, 2015 | 3.629 | 3.673 | 3.629 | 3.629 | 95,564 | -0.02(-0.61%) |
Aug 18, 2015 | 3.656 | 3.687 | 3.629 | 3.651 | 156,724 | -0.02(-0.60%) |
Aug 17, 2015 | 3.616 | 3.678 | 3.616 | 3.673 | 271,255 | +0.06(+1.70%) |
Aug 14, 2015 | 3.590 | 3.634 | 3.590 | 3.612 | 128,248 | +0.01(+0.37%) |
Aug 13, 2015 | 3.599 | 3.617 | 3.590 | 3.599 | 174,449 | +0.00(+0.12%) |
Aug 12, 2015 | 3.585 | 3.605 | 3.577 | 3.594 | 97,363 | -0.01(-0.37%) |
Aug 11, 2015 | 3.581 | 3.616 | 3.555 | 3.607 | 155,637 | +0.01(+0.37%) |
Aug 10, 2015 | 3.568 | 3.607 | 3.555 | 3.594 | 102,249 | +0.04(+0.99%) |
Aug 07, 2015 | 3.555 | 3.590 | 3.542 | 3.559 | 110,420 | +0.02(+0.50%) |
Aug 06, 2015 | 3.542 | 3.559 | 3.513 | 3.542 | 215,068 | -0.01(-0.25%) |
Aug 05, 2015 | 3.607 | 3.608 | 3.546 | 3.550 | 163,459 | -0.02(-0.61%) |
Aug 04, 2015 | 3.506 | 3.621 | 3.479 | 3.572 | 230,663 | +0.09(+2.52%) |
Aug 03, 2015 | 3.471 | 3.564 | 3.454 | 3.485 | 204,584 | +0.02(+0.51%) |
Jul 31, 2015 | 3.502 | 3.524 | 3.428 | 3.467 | 223,873 | -0.03(-0.88%) |
Jul 30, 2015 | 3.454 | 3.533 | 3.454 | 3.498 | 141,575 | +0.05(+1.40%) |
Jul 29, 2015 | 3.384 | 3.480 | 3.384 | 3.449 | 104,771 | +0.05(+1.55%) |
Jul 28, 2015 | 3.362 | 3.448 | 3.327 | 3.397 | 203,470 | +0.04(+1.18%) |
Jul 27, 2015 | 3.428 | 3.428 | 3.335 | 3.357 | 271,020 | -0.08(-2.30%) |
Jul 24, 2015 | 3.506 | 3.537 | 3.436 | 3.436 | 186,387 | -0.08(-2.19%) |
Jul 23, 2015 | 3.493 | 3.537 | 3.473 | 3.513 | 167,591 | +0.02(+0.69%) |
Jul 22, 2015 | 3.546 | 3.568 | 3.471 | 3.489 | 138,732 | -0.07(-2.09%) |
Jul 21, 2015 | 3.529 | 3.590 | 3.529 | 3.564 | 161,552 | +0.03(+0.74%) |
Jul 20, 2015 | 3.590 | 3.590 | 3.527 | 3.537 | 136,846 | -0.05(-1.45%) |
Jul 17, 2015 | 3.572 | 3.590 | 3.551 | 3.590 | 114,757 | +0.02(+0.61%) |
Jul 16, 2015 | 3.520 | 3.585 | 3.511 | 3.568 | 231,061 | +0.04(+1.23%) |
Jul 15, 2015 | 3.533 | 3.564 | 3.485 | 3.524 | 132,548 | -0.02(-0.49%) |
Jul 14, 2015 | 3.520 | 3.559 | 3.520 | 3.542 | 66,199 | +0.02(+0.62%) |
Jul 13, 2015 | 3.507 | 3.537 | 3.498 | 3.520 | 79,322 | +0.02(+0.50%) |
Jul 10, 2015 | 3.520 | 3.520 | 3.481 | 3.503 | 118,648 | -0.02(-0.49%) |
Jul 09, 2015 | 3.490 | 3.520 | 3.472 | 3.520 | 143,780 | +0.03(+1.00%) |
Jul 08, 2015 | 3.503 | 3.524 | 3.468 | 3.485 | 137,524 | -0.04(-1.23%) |
Jul 07, 2015 | 3.559 | 3.568 | 3.477 | 3.529 | 127,666 | -0.03(-0.86%) |
Jul 06, 2015 | 3.546 | 3.577 | 3.533 | 3.559 | 85,100 | -0.00(-0.12%) |
Jul 02, 2015 | 3.490 | 3.564 | 3.564 | 3.564 | 149,617 | +0.07(+1.99%) |