Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.826 | 2.850 | 2.810 | 2.840 | 99,700 | +0.09(+3.27%) |
Sep 29, 2015 | 2.800 | 2.810 | 2.740 | 2.750 | 48,550 | -0.05(-1.63%) |
Sep 28, 2015 | 2.845 | 2.850 | 2.789 | 2.796 | 69,105 | -0.21(-7.12%) |
Sep 25, 2015 | 2.970 | 3.010 | 2.950 | 3.010 | 31,085 | -0.04(-1.31%) |
Sep 24, 2015 | 2.854 | 3.050 | 2.854 | 3.050 | 215,800 | +0.15(+5.17%) |
Sep 23, 2015 | 2.939 | 2.940 | 2.882 | 2.900 | 11,240 | +0.08(+2.84%) |
Sep 22, 2015 | 2.970 | 2.970 | 2.820 | 2.820 | 53,370 | -0.24(-7.84%) |
Sep 21, 2015 | 3.130 | 3.130 | 3.034 | 3.060 | 13,979 | -0.13(-4.08%) |
Sep 18, 2015 | 3.230 | 3.230 | 3.180 | 3.190 | 2,342 | -0.20(-5.90%) |
Sep 17, 2015 | 3.170 | 3.392 | 3.170 | 3.390 | 5,473 | +0.18(+5.61%) |
Sep 16, 2015 | 3.216 | 3.224 | 3.210 | 3.210 | 8,362 | +0.04(+1.26%) |
Sep 15, 2015 | 3.100 | 3.170 | 3.100 | 3.170 | 2,132 | -0.03(-0.94%) |
Sep 14, 2015 | 3.204 | 3.204 | 3.160 | 3.200 | 725 | -0.12(-3.61%) |
Sep 11, 2015 | 3.286 | 3.320 | 3.249 | 3.320 | 5,628 | +0.06(+1.90%) |
Sep 10, 2015 | 3.303 | 3.303 | 3.245 | 3.258 | 1,280 | -0.08(-2.39%) |
Sep 09, 2015 | 3.304 | 3.338 | 3.285 | 3.338 | 1,150 | +0.04(+1.27%) |
Sep 08, 2015 | 3.180 | 3.330 | 3.180 | 3.296 | 7,475 | +0.29(+9.50%) |
Sep 04, 2015 | 3.010 | 3.010 | 3.010 | 0 | -0.14(-4.44%) | |
Sep 03, 2015 | 3.279 | 3.330 | 3.150 | 3.150 | 3,334 | +0.07(+2.27%) |
Sep 02, 2015 | 3.190 | 3.190 | 3.060 | 3.080 | 3,089 | -0.06(-1.85%) |
Sep 01, 2015 | 3.560 | 3.560 | 3.099 | 3.138 | 31,164 | -0.19(-5.73%) |
Aug 31, 2015 | 3.148 | 3.350 | 3.065 | 3.329 | 104,452 | +0.11(+3.51%) |
Aug 28, 2015 | 3.160 | 3.250 | 3.160 | 3.216 | 95,956 | +0.06(+1.76%) |
Aug 27, 2015 | 3.000 | 3.173 | 2.970 | 3.160 | 33,237 | +0.30(+10.38%) |
Aug 26, 2015 | 2.860 | 2.885 | 2.820 | 2.863 | 13,623 | -0.10(-3.28%) |
Aug 25, 2015 | 3.033 | 3.033 | 2.920 | 2.960 | 34,750 | +0.05(+1.81%) |
Aug 24, 2015 | 2.979 | 3.102 | 2.891 | 2.908 | 166,410 | -0.28(-8.86%) |
Aug 21, 2015 | 3.197 | 3.210 | 3.160 | 3.190 | 38,224 | -0.14(-4.20%) |
Aug 20, 2015 | 3.297 | 3.330 | 3.280 | 3.330 | 83,299 | +0.05(+1.43%) |
Aug 19, 2015 | 3.240 | 3.310 | 3.200 | 3.283 | 87,998 | -0.03(-0.76%) |
Aug 18, 2015 | 3.309 | 3.310 | 3.270 | 3.308 | 152,891 | -0.06(-1.83%) |
Aug 17, 2015 | 3.383 | 3.383 | 3.370 | 3.370 | 124,315 | -0.06(-1.83%) |
Aug 14, 2015 | 3.500 | 3.500 | 3.410 | 3.433 | 952 | +0.01(+0.28%) |
Aug 13, 2015 | 3.720 | 3.720 | 3.423 | 3.423 | 1,574 | -0.18(-4.92%) |
Aug 12, 2015 | 3.608 | 3.630 | 3.550 | 3.600 | 30,698 | +0.01(+0.23%) |
Aug 11, 2015 | 3.503 | 3.592 | 3.503 | 3.592 | 1,753 | -0.11(-2.91%) |
Aug 10, 2015 | 3.470 | 3.715 | 3.450 | 3.699 | 8,368 | +0.25(+7.22%) |
Aug 07, 2015 | 3.420 | 3.529 | 3.420 | 3.450 | 11,870 | -0.02(-0.58%) |
Aug 06, 2015 | 3.465 | 3.531 | 3.450 | 3.470 | 4,690 | -0.01(-0.17%) |
Aug 05, 2015 | 3.560 | 3.560 | 3.476 | 3.476 | 3,150 | -0.14(-3.79%) |
Aug 04, 2015 | 3.608 | 3.613 | 3.608 | 3.613 | 916 | +0.10(+2.93%) |
Aug 03, 2015 | 3.610 | 3.610 | 3.510 | 3.510 | 5,600 | -0.10(-2.77%) |
Jul 31, 2015 | 3.470 | 3.700 | 3.470 | 3.610 | 27,118 | +0.21(+6.17%) |
Jul 30, 2015 | 3.600 | 3.600 | 3.378 | 3.400 | 6,170 | -0.23(-6.36%) |
Jul 29, 2015 | 3.527 | 3.650 | 3.523 | 3.631 | 7,500 | +0.13(+3.68%) |
Jul 28, 2015 | 3.407 | 3.510 | 3.407 | 3.502 | 2,200 | +0.19(+5.68%) |
Jul 27, 2015 | 3.360 | 3.360 | 3.314 | 3.314 | 74,889 | -0.16(-4.50%) |
Jul 24, 2015 | 3.446 | 3.470 | 3.380 | 3.470 | 2,292 | +0.06(+1.76%) |
Jul 23, 2015 | 3.531 | 3.531 | 3.403 | 3.410 | 4,105 | -0.06(-1.64%) |
Jul 22, 2015 | 3.536 | 3.551 | 3.467 | 3.467 | 4,641 | -0.13(-3.56%) |
Jul 21, 2015 | 3.670 | 3.730 | 3.595 | 3.595 | 2,303 | -0.08(-2.29%) |
Jul 20, 2015 | 3.807 | 3.807 | 3.679 | 3.679 | 23,211 | -0.13(-3.31%) |
Jul 17, 2015 | 3.837 | 3.837 | 3.700 | 3.805 | 16,066 | -0.04(-1.08%) |
Jul 16, 2015 | 3.960 | 3.960 | 3.847 | 3.847 | 14,396 | -0.07(-1.67%) |
Jul 15, 2015 | 4.060 | 4.060 | 3.912 | 3.912 | 1,602 | -0.16(-3.92%) |
Jul 14, 2015 | 4.050 | 4.072 | 3.997 | 4.072 | 19,984 | -0.02(-0.44%) |
Jul 13, 2015 | 4.000 | 4.090 | 4.000 | 4.090 | 6,121 | +0.12(+2.95%) |
Jul 10, 2015 | 3.960 | 3.973 | 3.960 | 3.973 | 4,951 | +0.05(+1.35%) |
Jul 09, 2015 | 3.890 | 3.932 | 3.873 | 3.920 | 20,375 | +0.19(+5.15%) |
Jul 08, 2015 | 3.880 | 3.882 | 3.728 | 3.728 | 28,400 | -0.04(-1.01%) |
Jul 07, 2015 | 3.850 | 3.850 | 3.630 | 3.766 | 14,883 | -0.21(-5.38%) |
Jul 06, 2015 | 3.794 | 3.980 | 3.750 | 3.980 | 23,730 | -0.08(-1.97%) |
Jul 02, 2015 | 4.060 | 4.060 | 4.060 | 0 | -0.05(-1.22%) |