Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.208 | 3.276 | 3.208 | 3.216 | 20,792 | -0.01(-0.26%) |
Sep 29, 2015 | 3.225 | 3.276 | 3.173 | 3.225 | 22,555 | +0.03(+1.07%) |
Sep 28, 2015 | 3.156 | 3.250 | 3.156 | 3.190 | 32,348 | -0.02(-0.53%) |
Sep 25, 2015 | 3.267 | 3.327 | 3.148 | 3.208 | 44,686 | -0.09(-2.58%) |
Sep 24, 2015 | 3.208 | 3.293 | 3.148 | 3.293 | 19,213 | +0.08(+2.38%) |
Sep 23, 2015 | 3.395 | 3.395 | 3.139 | 3.216 | 109,586 | +0.00(+0.00%) |
Sep 22, 2015 | 3.242 | 3.250 | 3.173 | 3.216 | 44,714 | -0.06(-1.82%) |
Sep 21, 2015 | 3.216 | 3.310 | 3.190 | 3.276 | 17,502 | +0.09(+2.94%) |
Sep 18, 2015 | 3.182 | 3.208 | 3.105 | 3.182 | 90,524 | -0.03(-1.06%) |
Sep 17, 2015 | 3.220 | 3.293 | 3.182 | 3.216 | 43,154 | +0.00(+0.00%) |
Sep 16, 2015 | 3.208 | 3.293 | 3.179 | 3.216 | 22,966 | +0.02(+0.53%) |
Sep 15, 2015 | 3.088 | 3.236 | 3.088 | 3.199 | 10,807 | +0.06(+1.90%) |
Sep 14, 2015 | 3.190 | 3.199 | 3.071 | 3.139 | 88,512 | -0.09(-2.89%) |
Sep 11, 2015 | 3.191 | 3.327 | 3.190 | 3.233 | 21,203 | -0.03(-1.04%) |
Sep 10, 2015 | 3.293 | 3.318 | 3.225 | 3.267 | 59,963 | +0.01(+0.26%) |
Sep 09, 2015 | 3.318 | 3.327 | 3.259 | 3.259 | 39,079 | -0.05(-1.54%) |
Sep 08, 2015 | 3.267 | 3.412 | 3.250 | 3.310 | 37,091 | +0.04(+1.30%) |
Sep 04, 2015 | 3.403 | 3.267 | 3.267 | 3.267 | 59,473 | -0.15(-4.48%) |
Sep 03, 2015 | 3.403 | 3.684 | 3.403 | 3.420 | 71,195 | -0.18(-4.96%) |
Sep 02, 2015 | 3.675 | 3.688 | 3.446 | 3.599 | 55,791 | -0.05(-1.40%) |
Sep 01, 2015 | 3.565 | 3.701 | 3.565 | 3.650 | 29,788 | -0.02(-0.46%) |
Aug 31, 2015 | 3.726 | 3.778 | 3.599 | 3.667 | 82,798 | -0.09(-2.27%) |
Aug 28, 2015 | 3.616 | 3.778 | 3.573 | 3.752 | 125,069 | +0.14(+4.01%) |
Aug 27, 2015 | 3.548 | 3.633 | 3.463 | 3.607 | 37,446 | +0.13(+3.67%) |
Aug 26, 2015 | 3.633 | 3.633 | 3.403 | 3.480 | 64,072 | -0.10(-2.85%) |
Aug 25, 2015 | 3.675 | 3.675 | 3.573 | 3.582 | 29,830 | -0.02(-0.47%) |
Aug 24, 2015 | 3.488 | 3.658 | 3.412 | 3.599 | 78,594 | +0.02(+0.48%) |
Aug 21, 2015 | 3.565 | 3.658 | 3.548 | 3.582 | 47,516 | +0.01(+0.24%) |
Aug 20, 2015 | 3.624 | 3.692 | 3.565 | 3.573 | 26,852 | -0.06(-1.64%) |
Aug 19, 2015 | 3.565 | 3.684 | 3.548 | 3.633 | 47,450 | +0.02(+0.47%) |
Aug 18, 2015 | 3.692 | 3.692 | 3.569 | 3.616 | 17,603 | -0.06(-1.62%) |
Aug 17, 2015 | 3.744 | 3.744 | 3.573 | 3.675 | 25,154 | -0.07(-1.82%) |
Aug 14, 2015 | 3.684 | 3.744 | 3.497 | 3.744 | 18,655 | +0.07(+1.85%) |
Aug 13, 2015 | 3.582 | 3.726 | 3.544 | 3.675 | 50,029 | +0.07(+1.89%) |
Aug 12, 2015 | 3.497 | 3.624 | 3.412 | 3.607 | 25,692 | +0.11(+3.16%) |
Aug 11, 2015 | 3.565 | 3.616 | 3.463 | 3.497 | 50,803 | -0.11(-3.07%) |
Aug 10, 2015 | 3.658 | 3.718 | 3.420 | 3.607 | 10,571 | -0.09(-2.30%) |
Aug 07, 2015 | 3.616 | 3.709 | 3.522 | 3.692 | 20,188 | +0.07(+1.88%) |
Aug 06, 2015 | 3.501 | 3.624 | 3.471 | 3.624 | 35,743 | +0.13(+3.65%) |
Aug 05, 2015 | 3.420 | 3.522 | 3.395 | 3.497 | 44,284 | +0.09(+2.75%) |
Aug 04, 2015 | 3.463 | 3.539 | 3.335 | 3.403 | 9,874 | -0.06(-1.72%) |
Aug 03, 2015 | 3.505 | 3.573 | 3.412 | 3.463 | 67,668 | -0.05(-1.45%) |
Jul 31, 2015 | 3.446 | 3.607 | 3.446 | 3.514 | 44,056 | +0.07(+1.98%) |
Jul 30, 2015 | 3.437 | 3.505 | 3.412 | 3.446 | 22,973 | +0.02(+0.50%) |
Jul 29, 2015 | 3.403 | 3.539 | 3.361 | 3.429 | 19,850 | +0.06(+1.77%) |
Jul 28, 2015 | 3.199 | 3.412 | 3.122 | 3.369 | 29,421 | +0.15(+4.76%) |
Jul 27, 2015 | 3.335 | 3.412 | 3.182 | 3.216 | 108,621 | -0.18(-5.26%) |
Jul 24, 2015 | 3.386 | 3.505 | 3.378 | 3.395 | 56,903 | -0.01(-0.25%) |
Jul 23, 2015 | 3.420 | 3.471 | 3.344 | 3.403 | 38,769 | -0.07(-1.96%) |
Jul 22, 2015 | 3.488 | 3.701 | 3.386 | 3.471 | 359,893 | -0.03(-0.73%) |
Jul 21, 2015 | 3.403 | 3.531 | 3.369 | 3.497 | 37,336 | +0.12(+3.53%) |
Jul 20, 2015 | 3.488 | 3.488 | 3.276 | 3.378 | 68,966 | -0.12(-3.41%) |
Jul 17, 2015 | 3.667 | 3.718 | 3.420 | 3.497 | 295,887 | -0.20(-5.30%) |
Jul 16, 2015 | 3.633 | 3.726 | 3.548 | 3.692 | 49,595 | +0.04(+1.17%) |
Jul 15, 2015 | 3.565 | 3.658 | 3.505 | 3.650 | 41,752 | -0.02(-0.46%) |
Jul 14, 2015 | 3.650 | 3.803 | 3.497 | 3.667 | 70,057 | +0.01(+0.23%) |
Jul 13, 2015 | 3.505 | 3.692 | 3.437 | 3.658 | 65,779 | +0.14(+3.86%) |
Jul 10, 2015 | 3.548 | 3.565 | 3.437 | 3.522 | 42,389 | -0.03(-0.72%) |
Jul 09, 2015 | 3.412 | 3.607 | 3.361 | 3.548 | 37,359 | +0.17(+5.04%) |
Jul 08, 2015 | 3.582 | 3.616 | 3.352 | 3.378 | 61,615 | -0.18(-5.02%) |
Jul 07, 2015 | 3.403 | 3.633 | 3.361 | 3.556 | 98,382 | +0.13(+3.72%) |
Jul 06, 2015 | 3.327 | 3.471 | 3.242 | 3.429 | 114,830 | +0.07(+2.03%) |
Jul 02, 2015 | 3.301 | 3.361 | 3.361 | 3.361 | 90,268 | +0.04(+1.28%) |