Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.222 | 3.283 | 3.213 | 3.266 | 27,987,364 | +0.08(+2.47%) |
Sep 29, 2015 | 3.248 | 3.261 | 3.187 | 3.187 | 30,266,592 | -0.06(-1.75%) |
Sep 28, 2015 | 3.309 | 3.309 | 3.231 | 3.244 | 41,827,204 | -0.07(-2.24%) |
Sep 25, 2015 | 3.327 | 3.344 | 3.283 | 3.318 | 23,080,240 | +0.02(+0.53%) |
Sep 24, 2015 | 3.336 | 3.349 | 3.292 | 3.301 | 35,537,700 | -0.04(-1.31%) |
Sep 23, 2015 | 3.362 | 3.388 | 3.336 | 3.344 | 17,237,188 | -0.02(-0.52%) |
Sep 22, 2015 | 3.336 | 3.357 | 3.327 | 3.362 | 19,676,932 | +0.00(+0.13%) |
Sep 21, 2015 | 3.344 | 3.388 | 3.327 | 3.357 | 24,125,946 | +0.02(+0.65%) |
Sep 18, 2015 | 3.362 | 3.388 | 3.309 | 3.336 | 46,283,332 | -0.03(-1.04%) |
Sep 17, 2015 | 3.379 | 3.414 | 3.370 | 3.370 | 24,905,988 | -0.01(-0.26%) |
Sep 16, 2015 | 3.362 | 3.388 | 3.357 | 3.379 | 22,994,210 | +0.01(+0.39%) |
Sep 15, 2015 | 3.353 | 3.370 | 3.336 | 3.366 | 17,874,624 | +0.02(+0.65%) |
Sep 14, 2015 | 3.327 | 3.362 | 3.274 | 3.344 | 25,593,052 | +0.02(+0.53%) |
Sep 11, 2015 | 3.353 | 3.362 | 3.309 | 3.327 | 28,100,540 | -0.04(-1.30%) |
Sep 10, 2015 | 3.362 | 3.397 | 3.340 | 3.370 | 24,061,086 | +0.02(+0.52%) |
Sep 09, 2015 | 3.379 | 3.423 | 3.344 | 3.353 | 26,087,824 | -0.01(-0.26%) |
Sep 08, 2015 | 3.327 | 3.362 | 3.318 | 3.362 | 26,115,346 | +0.06(+1.85%) |
Sep 04, 2015 | 3.292 | 3.301 | 3.301 | 3.301 | 23,471,610 | -0.02(-0.53%) |
Sep 03, 2015 | 3.344 | 3.375 | 3.309 | 3.318 | 35,217,212 | -0.02(-0.52%) |
Sep 02, 2015 | 3.309 | 3.353 | 3.283 | 3.336 | 32,031,122 | +0.05(+1.60%) |
Sep 01, 2015 | 3.292 | 3.318 | 3.257 | 3.283 | 49,692,100 | -0.05(-1.44%) |
Aug 31, 2015 | 3.327 | 3.353 | 3.292 | 3.331 | 24,884,530 | -0.01(-0.39%) |
Aug 28, 2015 | 3.301 | 3.379 | 3.301 | 3.344 | 24,731,460 | +0.03(+1.06%) |
Aug 27, 2015 | 3.274 | 3.344 | 3.248 | 3.309 | 32,423,112 | +0.06(+1.88%) |
Aug 26, 2015 | 3.205 | 3.266 | 3.152 | 3.248 | 60,649,284 | +0.08(+2.48%) |
Aug 25, 2015 | 3.266 | 3.274 | 3.170 | 3.170 | 28,714,908 | +0.03(+0.83%) |
Aug 24, 2015 | 2.916 | 3.240 | 2.890 | 3.143 | 47,146,888 | -0.10(-3.23%) |
Aug 21, 2015 | 3.274 | 3.318 | 3.240 | 3.248 | 47,116,244 | -0.07(-2.11%) |
Aug 20, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 39,650,860 | -0.09(-2.56%) |
Aug 19, 2015 | 3.423 | 3.432 | 3.388 | 3.405 | 22,851,280 | -0.03(-0.89%) |
Aug 18, 2015 | 3.449 | 3.458 | 3.414 | 3.436 | 19,395,162 | -0.01(-0.38%) |
Aug 17, 2015 | 3.423 | 3.449 | 3.405 | 3.449 | 15,991,262 | +0.01(+0.25%) |
Aug 14, 2015 | 3.484 | 3.501 | 3.410 | 3.440 | 31,902,880 | -0.04(-1.25%) |
Aug 13, 2015 | 3.467 | 3.484 | 3.458 | 3.484 | 24,327,574 | +0.03(+0.76%) |
Aug 12, 2015 | 3.379 | 3.493 | 3.379 | 3.458 | 49,896,076 | +0.05(+1.54%) |
Aug 11, 2015 | 3.432 | 3.458 | 3.388 | 3.405 | 28,199,300 | -0.04(-1.27%) |
Aug 10, 2015 | 3.440 | 3.467 | 3.423 | 3.449 | 22,805,916 | +0.01(+0.25%) |
Aug 07, 2015 | 3.423 | 3.449 | 3.388 | 3.440 | 22,145,170 | +0.03(+0.77%) |
Aug 06, 2015 | 3.432 | 3.440 | 3.379 | 3.414 | 48,679,720 | -0.01(-0.26%) |
Aug 05, 2015 | 3.458 | 3.480 | 3.427 | 3.423 | 36,275,096 | -0.03(-0.76%) |
Aug 04, 2015 | 3.484 | 3.493 | 3.449 | 3.449 | 32,121,462 | -0.01(-0.25%) |
Aug 03, 2015 | 3.458 | 3.493 | 3.449 | 3.458 | 28,932,400 | +0.00(+0.00%) |
Jul 31, 2015 | 3.475 | 3.493 | 3.458 | 3.458 | 30,894,132 | -0.01(-0.25%) |
Jul 30, 2015 | 3.458 | 3.501 | 3.440 | 3.467 | 42,677,944 | +0.02(+0.51%) |
Jul 29, 2015 | 3.475 | 3.493 | 3.449 | 3.449 | 41,258,528 | -0.01(-0.25%) |
Jul 28, 2015 | 3.432 | 3.467 | 3.370 | 3.458 | 97,436,272 | +0.10(+3.12%) |
Jul 27, 2015 | 3.370 | 3.405 | 3.301 | 3.353 | 64,948,104 | -0.03(-1.03%) |
Jul 24, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 41,331,992 | -0.00(-0.13%) |
Jul 23, 2015 | 3.370 | 3.397 | 3.362 | 3.392 | 65,883,664 | +0.03(+0.91%) |
Jul 22, 2015 | 3.344 | 3.370 | 3.336 | 3.362 | 24,257,488 | +0.00(+0.13%) |
Jul 21, 2015 | 3.327 | 3.353 | 3.327 | 3.357 | 37,945,160 | +0.01(+0.39%) |
Jul 20, 2015 | 3.379 | 3.379 | 3.336 | 3.344 | 17,767,970 | -0.03(-0.78%) |
Jul 17, 2015 | 3.379 | 3.397 | 3.353 | 3.370 | 20,318,000 | -0.02(-0.52%) |
Jul 16, 2015 | 3.362 | 3.397 | 3.362 | 3.388 | 21,046,782 | +0.03(+1.04%) |
Jul 15, 2015 | 3.327 | 3.379 | 3.327 | 3.353 | 22,891,584 | +0.01(+0.26%) |
Jul 14, 2015 | 3.327 | 3.379 | 3.327 | 3.344 | 31,963,274 | +0.01(+0.26%) |
Jul 13, 2015 | 3.274 | 3.344 | 3.266 | 3.336 | 24,486,682 | +0.08(+2.55%) |
Jul 10, 2015 | 3.248 | 3.274 | 3.231 | 3.253 | 22,492,264 | +0.02(+0.54%) |
Jul 09, 2015 | 3.196 | 3.257 | 3.196 | 3.235 | 38,230,016 | +0.06(+1.79%) |
Jul 08, 2015 | 3.226 | 3.248 | 3.170 | 3.178 | 22,786,254 | -0.06(-1.89%) |
Jul 07, 2015 | 3.213 | 3.266 | 3.178 | 3.240 | 25,295,694 | +0.03(+0.82%) |
Jul 06, 2015 | 3.231 | 3.231 | 3.196 | 3.213 | 43,102,076 | -0.04(-1.34%) |
Jul 02, 2015 | 3.274 | 3.257 | 3.257 | 3.257 | 18,547,808 | -0.02(-0.53%) |