Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.350 | 3.420 | 3.320 | 3.360 | 665,424 | +0.02(+0.60%) |
Sep 29, 2015 | 3.260 | 3.400 | 3.220 | 3.340 | 553,997 | +0.08(+2.45%) |
Sep 28, 2015 | 3.280 | 3.310 | 3.190 | 3.260 | 538,545 | -0.01(-0.31%) |
Sep 25, 2015 | 3.390 | 3.400 | 3.240 | 3.270 | 554,092 | -0.06(-1.80%) |
Sep 24, 2015 | 3.450 | 3.450 | 3.320 | 3.330 | 713,488 | -0.16(-4.58%) |
Sep 23, 2015 | 3.350 | 3.495 | 3.250 | 3.490 | 978,364 | +0.16(+4.80%) |
Sep 22, 2015 | 3.400 | 3.490 | 3.320 | 3.330 | 743,030 | -0.08(-2.35%) |
Sep 21, 2015 | 3.430 | 3.550 | 3.390 | 3.410 | 1,340,509 | +0.02(+0.44%) |
Sep 18, 2015 | 3.420 | 3.510 | 3.370 | 3.395 | 794,138 | -0.06(-1.88%) |
Sep 17, 2015 | 3.440 | 3.545 | 3.415 | 3.460 | 1,129,249 | +0.02(+0.58%) |
Sep 16, 2015 | 3.540 | 3.560 | 3.430 | 3.440 | 720,909 | -0.06(-1.71%) |
Sep 15, 2015 | 3.500 | 3.610 | 3.450 | 3.500 | 1,515,784 | -0.06(-1.69%) |
Sep 14, 2015 | 3.340 | 3.660 | 3.330 | 3.560 | 2,829,561 | +0.26(+7.88%) |
Sep 11, 2015 | 3.260 | 3.390 | 3.260 | 3.300 | 1,524,494 | -0.03(-0.90%) |
Sep 10, 2015 | 3.300 | 3.470 | 3.250 | 3.330 | 2,165,465 | +0.14(+4.39%) |
Sep 09, 2015 | 3.210 | 3.210 | 3.130 | 3.190 | 508,469 | +0.03(+0.95%) |
Sep 08, 2015 | 3.160 | 3.200 | 3.120 | 3.160 | 962,308 | +0.03(+0.96%) |
Sep 04, 2015 | 3.160 | 3.130 | 3.130 | 3.130 | 363,000 | -0.06(-1.88%) |
Sep 03, 2015 | 3.130 | 3.240 | 3.080 | 3.190 | 1,024,356 | +0.09(+2.90%) |
Sep 02, 2015 | 2.950 | 3.100 | 2.920 | 3.100 | 873,949 | +0.17(+5.80%) |
Sep 01, 2015 | 3.090 | 3.090 | 2.920 | 2.930 | 867,764 | -0.07(-2.33%) |
Aug 31, 2015 | 2.910 | 3.050 | 2.820 | 3.000 | 1,515,152 | +0.20(+7.14%) |
Aug 28, 2015 | 2.730 | 2.840 | 2.730 | 2.800 | 628,269 | +0.05(+1.82%) |
Aug 27, 2015 | 2.720 | 2.855 | 2.700 | 2.750 | 833,386 | +0.07(+2.61%) |
Aug 26, 2015 | 2.730 | 2.820 | 2.655 | 2.680 | 767,038 | +0.00(+0.00%) |
Aug 25, 2015 | 2.830 | 2.840 | 2.670 | 2.680 | 687,919 | -0.12(-4.29%) |
Aug 24, 2015 | 2.540 | 2.900 | 2.270 | 2.800 | 1,026,755 | -0.05(-1.75%) |
Aug 21, 2015 | 2.810 | 2.990 | 2.810 | 2.850 | 966,686 | -0.01(-0.35%) |
Aug 20, 2015 | 3.010 | 3.020 | 2.860 | 2.860 | 862,753 | -0.08(-2.72%) |
Aug 19, 2015 | 3.070 | 3.070 | 2.870 | 2.940 | 665,180 | -0.07(-2.33%) |
Aug 18, 2015 | 3.000 | 3.050 | 2.930 | 3.010 | 743,715 | +0.03(+1.01%) |
Aug 17, 2015 | 2.900 | 3.050 | 2.870 | 2.980 | 773,684 | +0.05(+1.71%) |
Aug 14, 2015 | 2.830 | 2.990 | 2.830 | 2.930 | 652,647 | +0.07(+2.45%) |
Aug 13, 2015 | 2.760 | 2.874 | 2.760 | 2.860 | 683,048 | +0.07(+2.51%) |
Aug 12, 2015 | 2.810 | 2.850 | 2.750 | 2.790 | 665,000 | -0.06(-2.11%) |
Aug 11, 2015 | 2.830 | 2.900 | 2.763 | 2.850 | 837,212 | +0.02(+0.71%) |
Aug 10, 2015 | 2.800 | 2.880 | 2.710 | 2.830 | 1,729,359 | +0.00(+0.00%) |
Aug 07, 2015 | 2.500 | 2.870 | 2.500 | 2.830 | 2,382,302 | +0.29(+11.42%) |
Aug 06, 2015 | 2.750 | 2.770 | 2.500 | 2.540 | 2,870,167 | +0.21(+9.01%) |
Aug 05, 2015 | 2.250 | 2.330 | 2.180 | 2.330 | 1,571,943 | +0.08(+3.56%) |
Aug 04, 2015 | 2.190 | 2.290 | 2.180 | 2.250 | 919,456 | +0.04(+1.81%) |
Aug 03, 2015 | 2.310 | 2.320 | 2.170 | 2.210 | 942,866 | -0.11(-4.74%) |
Jul 31, 2015 | 2.350 | 2.370 | 2.260 | 2.320 | 734,761 | -0.03(-1.28%) |
Jul 30, 2015 | 2.210 | 2.360 | 2.200 | 2.350 | 912,765 | +0.12(+5.38%) |
Jul 29, 2015 | 2.150 | 2.250 | 2.140 | 2.230 | 614,735 | +0.10(+4.69%) |
Jul 28, 2015 | 2.200 | 2.260 | 2.120 | 2.130 | 868,473 | -0.05(-2.29%) |
Jul 27, 2015 | 2.180 | 2.210 | 2.105 | 2.180 | 568,681 | +0.01(+0.46%) |
Jul 24, 2015 | 2.240 | 2.270 | 2.160 | 2.170 | 1,228,946 | -0.08(-3.56%) |
Jul 23, 2015 | 2.230 | 2.260 | 2.200 | 2.250 | 970,652 | +0.02(+0.90%) |
Jul 22, 2015 | 2.250 | 2.250 | 2.190 | 2.230 | 494,192 | -0.02(-0.89%) |
Jul 21, 2015 | 2.290 | 2.310 | 2.240 | 2.250 | 702,766 | -0.05(-2.17%) |
Jul 20, 2015 | 2.360 | 2.360 | 2.280 | 2.300 | 901,174 | -0.01(-0.43%) |
Jul 17, 2015 | 2.290 | 2.360 | 2.260 | 2.310 | 761,116 | +0.03(+1.32%) |
Jul 16, 2015 | 2.370 | 2.450 | 2.260 | 2.280 | 683,827 | -0.08(-3.39%) |
Jul 15, 2015 | 2.390 | 2.410 | 2.330 | 2.360 | 478,528 | -0.04(-1.67%) |
Jul 14, 2015 | 2.350 | 2.410 | 2.320 | 2.400 | 1,011,707 | +0.07(+3.00%) |
Jul 13, 2015 | 2.320 | 2.370 | 2.310 | 2.330 | 658,560 | +0.03(+1.30%) |
Jul 10, 2015 | 2.340 | 2.410 | 2.290 | 2.300 | 1,028,305 | +0.00(+0.00%) |
Jul 09, 2015 | 2.400 | 2.410 | 2.290 | 2.300 | 1,005,176 | -0.06(-2.54%) |
Jul 08, 2015 | 2.440 | 2.440 | 2.350 | 2.360 | 776,563 | -0.09(-3.67%) |
Jul 07, 2015 | 2.490 | 2.490 | 2.350 | 2.450 | 1,082,986 | -0.03(-1.21%) |
Jul 06, 2015 | 2.580 | 2.600 | 2.430 | 2.480 | 3,121,918 | -0.11(-4.25%) |
Jul 02, 2015 | 2.610 | 2.590 | 2.590 | 2.590 | 504,900 | -0.01(-0.38%) |