Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.577 | 3.668 | 3.543 | 3.668 | 409,766 | +0.13(+3.64%) |
Sep 29, 2015 | 3.586 | 3.607 | 3.522 | 3.539 | 439,459 | -0.05(-1.44%) |
Sep 28, 2015 | 3.689 | 3.689 | 3.590 | 3.590 | 381,639 | -0.10(-2.68%) |
Sep 25, 2015 | 3.732 | 3.736 | 3.663 | 3.689 | 388,525 | -0.03(-0.69%) |
Sep 24, 2015 | 3.637 | 3.745 | 3.616 | 3.715 | 1,205,535 | +0.09(+2.49%) |
Sep 23, 2015 | 3.599 | 3.646 | 3.577 | 3.625 | 1,067,425 | +0.04(+1.20%) |
Sep 22, 2015 | 3.457 | 3.595 | 3.440 | 3.582 | 1,575,665 | +0.11(+3.22%) |
Sep 21, 2015 | 3.461 | 3.491 | 3.449 | 3.470 | 289,166 | -0.00(-0.12%) |
Sep 18, 2015 | 3.388 | 3.496 | 3.388 | 3.474 | 392,882 | +0.07(+2.15%) |
Sep 17, 2015 | 3.337 | 3.407 | 3.337 | 3.401 | 643,716 | +0.06(+1.90%) |
Sep 16, 2015 | 3.393 | 3.418 | 3.333 | 3.338 | 476,020 | -0.04(-1.25%) |
Sep 15, 2015 | 3.401 | 3.436 | 3.363 | 3.380 | 550,635 | -0.02(-0.63%) |
Sep 14, 2015 | 3.461 | 3.461 | 3.388 | 3.401 | 573,627 | -0.05(-1.37%) |
Sep 11, 2015 | 3.457 | 3.461 | 3.445 | 3.449 | 368,078 | -0.00(-0.12%) |
Sep 10, 2015 | 3.449 | 3.466 | 3.444 | 3.453 | 296,590 | +0.01(+0.37%) |
Sep 09, 2015 | 3.461 | 3.483 | 3.436 | 3.440 | 352,456 | -0.03(-0.87%) |
Sep 08, 2015 | 3.478 | 3.483 | 3.462 | 3.470 | 382,443 | +0.01(+0.25%) |
Sep 04, 2015 | 3.436 | 3.461 | 3.461 | 3.461 | 485,603 | +0.02(+0.52%) |
Sep 03, 2015 | 3.478 | 3.483 | 3.436 | 3.443 | 379,955 | -0.03(-0.76%) |
Sep 02, 2015 | 3.474 | 3.478 | 3.453 | 3.470 | 539,172 | +0.00(+0.12%) |
Sep 01, 2015 | 3.466 | 3.487 | 3.402 | 3.466 | 467,068 | -0.01(-0.22%) |
Aug 31, 2015 | 3.470 | 3.483 | 3.449 | 3.473 | 378,582 | -0.01(-0.27%) |
Aug 28, 2015 | 3.457 | 3.487 | 3.449 | 3.483 | 222,561 | +0.04(+1.11%) |
Aug 27, 2015 | 3.444 | 3.478 | 3.419 | 3.444 | 377,719 | +0.01(+0.25%) |
Aug 26, 2015 | 3.423 | 3.444 | 3.381 | 3.436 | 554,719 | +0.03(+0.75%) |
Aug 25, 2015 | 3.461 | 3.474 | 3.402 | 3.410 | 508,966 | +0.02(+0.50%) |
Aug 24, 2015 | 3.453 | 3.478 | 2.556 | 3.393 | 2,003,670 | -0.15(-4.32%) |
Aug 21, 2015 | 3.508 | 3.547 | 3.496 | 3.547 | 349,147 | +0.02(+0.60%) |
Aug 20, 2015 | 3.530 | 3.542 | 3.513 | 3.525 | 214,081 | +0.00(+0.00%) |
Aug 19, 2015 | 3.521 | 3.559 | 3.508 | 3.525 | 349,352 | -0.02(-0.60%) |
Aug 18, 2015 | 3.530 | 3.559 | 3.519 | 3.547 | 266,089 | +0.02(+0.60%) |
Aug 17, 2015 | 3.530 | 3.547 | 3.517 | 3.525 | 244,527 | -0.02(-0.60%) |
Aug 14, 2015 | 3.530 | 3.547 | 3.517 | 3.547 | 196,654 | +0.03(+0.72%) |
Aug 13, 2015 | 3.530 | 3.551 | 3.521 | 3.521 | 185,220 | -0.03(-0.82%) |
Aug 12, 2015 | 3.564 | 3.572 | 3.521 | 3.550 | 194,220 | -0.00(-0.14%) |
Aug 11, 2015 | 3.551 | 3.559 | 3.542 | 3.555 | 127,550 | +0.01(+0.36%) |
Aug 10, 2015 | 3.568 | 3.568 | 3.526 | 3.542 | 253,685 | +0.00(+0.12%) |
Aug 07, 2015 | 3.517 | 3.538 | 3.513 | 3.538 | 144,601 | +0.02(+0.48%) |
Aug 06, 2015 | 3.580 | 3.580 | 3.521 | 3.521 | 164,865 | -0.05(-1.30%) |
Aug 05, 2015 | 3.601 | 3.605 | 3.563 | 3.568 | 271,674 | -0.02(-0.58%) |
Aug 04, 2015 | 3.555 | 3.589 | 3.551 | 3.589 | 503,412 | +0.04(+1.19%) |
Aug 03, 2015 | 3.551 | 3.551 | 3.513 | 3.546 | 360,326 | +0.02(+0.60%) |
Jul 31, 2015 | 3.513 | 3.538 | 3.504 | 3.525 | 177,289 | +0.03(+0.84%) |
Jul 30, 2015 | 3.488 | 3.509 | 3.488 | 3.496 | 184,641 | +0.00(+0.12%) |
Jul 29, 2015 | 3.509 | 3.538 | 3.488 | 3.492 | 289,891 | +0.01(+0.24%) |
Jul 28, 2015 | 3.479 | 3.517 | 3.466 | 3.483 | 298,243 | +0.00(+0.03%) |
Jul 27, 2015 | 3.530 | 3.538 | 3.475 | 3.482 | 422,840 | -0.07(-2.04%) |
Jul 24, 2015 | 3.555 | 3.572 | 3.546 | 3.555 | 257,500 | -0.01(-0.35%) |
Jul 23, 2015 | 3.563 | 3.572 | 3.551 | 3.568 | 319,160 | +0.02(+0.47%) |
Jul 22, 2015 | 3.542 | 3.580 | 3.534 | 3.551 | 264,112 | -0.03(-0.71%) |
Jul 21, 2015 | 3.517 | 3.576 | 3.509 | 3.576 | 364,136 | +0.05(+1.56%) |
Jul 20, 2015 | 3.580 | 3.580 | 3.517 | 3.521 | 661,461 | -0.05(-1.53%) |
Jul 17, 2015 | 3.627 | 3.627 | 3.576 | 3.576 | 339,699 | -0.04(-1.16%) |
Jul 16, 2015 | 3.635 | 3.652 | 3.601 | 3.618 | 282,320 | -0.02(-0.58%) |
Jul 15, 2015 | 3.614 | 3.652 | 3.601 | 3.639 | 307,379 | +0.02(+0.58%) |
Jul 14, 2015 | 3.639 | 3.639 | 3.614 | 3.618 | 329,535 | -0.03(-0.81%) |
Jul 13, 2015 | 3.656 | 3.669 | 3.643 | 3.648 | 202,146 | -0.01(-0.23%) |
Jul 10, 2015 | 3.669 | 3.681 | 3.622 | 3.656 | 267,854 | +0.02(+0.58%) |
Jul 09, 2015 | 3.648 | 3.656 | 3.584 | 3.635 | 426,677 | -0.00(-0.12%) |
Jul 08, 2015 | 3.568 | 3.652 | 3.564 | 3.639 | 573,191 | +0.01(+0.23%) |
Jul 07, 2015 | 3.639 | 3.648 | 3.602 | 3.631 | 322,400 | +0.00(+0.11%) |
Jul 06, 2015 | 3.606 | 3.646 | 3.593 | 3.627 | 297,295 | -0.03(-0.69%) |
Jul 02, 2015 | 3.648 | 3.652 | 3.652 | 3.652 | 322,762 | +0.01(+0.34%) |