Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.563 | 3.652 | 3.528 | 3.652 | 411,470 | +0.13(+3.64%) |
Sep 29, 2015 | 3.571 | 3.592 | 3.507 | 3.524 | 441,287 | -0.05(-1.44%) |
Sep 28, 2015 | 3.674 | 3.674 | 3.575 | 3.575 | 383,226 | -0.10(-2.68%) |
Sep 25, 2015 | 3.716 | 3.721 | 3.648 | 3.674 | 390,141 | -0.03(-0.69%) |
Sep 24, 2015 | 3.622 | 3.729 | 3.601 | 3.699 | 1,210,549 | +0.09(+2.49%) |
Sep 23, 2015 | 3.584 | 3.631 | 3.563 | 3.610 | 1,071,865 | +0.04(+1.20%) |
Sep 22, 2015 | 3.443 | 3.580 | 3.426 | 3.567 | 1,582,218 | +0.11(+3.22%) |
Sep 21, 2015 | 3.447 | 3.477 | 3.434 | 3.456 | 290,369 | -0.00(-0.12%) |
Sep 18, 2015 | 3.374 | 3.481 | 3.374 | 3.460 | 394,515 | +0.07(+2.15%) |
Sep 17, 2015 | 3.323 | 3.393 | 3.323 | 3.387 | 646,393 | +0.06(+1.90%) |
Sep 16, 2015 | 3.379 | 3.404 | 3.319 | 3.324 | 477,999 | -0.04(-1.25%) |
Sep 15, 2015 | 3.387 | 3.421 | 3.349 | 3.366 | 552,925 | -0.02(-0.63%) |
Sep 14, 2015 | 3.447 | 3.447 | 3.374 | 3.387 | 576,013 | -0.05(-1.37%) |
Sep 11, 2015 | 3.443 | 3.447 | 3.430 | 3.434 | 369,609 | -0.00(-0.12%) |
Sep 10, 2015 | 3.434 | 3.451 | 3.430 | 3.439 | 297,823 | +0.01(+0.37%) |
Sep 09, 2015 | 3.447 | 3.468 | 3.421 | 3.426 | 353,922 | -0.03(-0.87%) |
Sep 08, 2015 | 3.464 | 3.468 | 3.447 | 3.456 | 384,034 | +0.01(+0.25%) |
Sep 04, 2015 | 3.422 | 3.447 | 3.447 | 3.447 | 487,622 | +0.02(+0.52%) |
Sep 03, 2015 | 3.464 | 3.468 | 3.422 | 3.429 | 381,535 | -0.03(-0.76%) |
Sep 02, 2015 | 3.460 | 3.464 | 3.439 | 3.456 | 541,414 | +0.00(+0.12%) |
Sep 01, 2015 | 3.451 | 3.473 | 3.388 | 3.451 | 469,010 | -0.01(-0.22%) |
Aug 31, 2015 | 3.456 | 3.468 | 3.434 | 3.459 | 380,156 | -0.01(-0.27%) |
Aug 28, 2015 | 3.443 | 3.473 | 3.434 | 3.468 | 223,487 | +0.04(+1.11%) |
Aug 27, 2015 | 3.430 | 3.464 | 3.405 | 3.430 | 379,290 | +0.01(+0.25%) |
Aug 26, 2015 | 3.409 | 3.430 | 3.367 | 3.422 | 557,025 | +0.03(+0.75%) |
Aug 25, 2015 | 3.447 | 3.460 | 3.388 | 3.396 | 511,082 | +0.02(+0.50%) |
Aug 24, 2015 | 3.439 | 3.464 | 2.545 | 3.379 | 2,012,001 | -0.15(-4.32%) |
Aug 21, 2015 | 3.494 | 3.532 | 3.481 | 3.532 | 350,599 | +0.02(+0.60%) |
Aug 20, 2015 | 3.515 | 3.528 | 3.498 | 3.511 | 214,971 | +0.00(+0.00%) |
Aug 19, 2015 | 3.506 | 3.545 | 3.494 | 3.511 | 350,804 | -0.02(-0.60%) |
Aug 18, 2015 | 3.515 | 3.545 | 3.504 | 3.532 | 267,195 | +0.02(+0.60%) |
Aug 17, 2015 | 3.515 | 3.532 | 3.502 | 3.511 | 245,544 | -0.02(-0.60%) |
Aug 14, 2015 | 3.515 | 3.532 | 3.502 | 3.532 | 197,471 | +0.03(+0.72%) |
Aug 13, 2015 | 3.515 | 3.536 | 3.506 | 3.506 | 185,990 | -0.03(-0.82%) |
Aug 12, 2015 | 3.549 | 3.557 | 3.506 | 3.535 | 195,027 | -0.00(-0.14%) |
Aug 11, 2015 | 3.536 | 3.545 | 3.528 | 3.540 | 128,080 | +0.01(+0.36%) |
Aug 10, 2015 | 3.553 | 3.553 | 3.512 | 3.528 | 254,740 | +0.00(+0.12%) |
Aug 07, 2015 | 3.502 | 3.523 | 3.498 | 3.523 | 145,202 | +0.02(+0.48%) |
Aug 06, 2015 | 3.565 | 3.565 | 3.507 | 3.507 | 165,550 | -0.05(-1.30%) |
Aug 05, 2015 | 3.586 | 3.591 | 3.549 | 3.553 | 272,804 | -0.02(-0.58%) |
Aug 04, 2015 | 3.540 | 3.574 | 3.536 | 3.574 | 505,506 | +0.04(+1.19%) |
Aug 03, 2015 | 3.536 | 3.536 | 3.498 | 3.532 | 361,824 | +0.02(+0.60%) |
Jul 31, 2015 | 3.498 | 3.523 | 3.490 | 3.511 | 178,026 | +0.03(+0.84%) |
Jul 30, 2015 | 3.473 | 3.494 | 3.473 | 3.481 | 185,409 | +0.00(+0.12%) |
Jul 29, 2015 | 3.494 | 3.523 | 3.473 | 3.477 | 291,096 | +0.01(+0.24%) |
Jul 28, 2015 | 3.465 | 3.502 | 3.452 | 3.469 | 299,484 | +0.00(+0.03%) |
Jul 27, 2015 | 3.515 | 3.523 | 3.461 | 3.468 | 424,598 | -0.07(-2.04%) |
Jul 24, 2015 | 3.540 | 3.557 | 3.532 | 3.540 | 258,571 | -0.01(-0.35%) |
Jul 23, 2015 | 3.549 | 3.557 | 3.536 | 3.553 | 320,487 | +0.02(+0.47%) |
Jul 22, 2015 | 3.528 | 3.565 | 3.519 | 3.536 | 265,210 | -0.03(-0.71%) |
Jul 21, 2015 | 3.502 | 3.561 | 3.494 | 3.561 | 365,650 | +0.05(+1.56%) |
Jul 20, 2015 | 3.565 | 3.565 | 3.502 | 3.507 | 664,212 | -0.05(-1.53%) |
Jul 17, 2015 | 3.612 | 3.612 | 3.561 | 3.561 | 341,111 | -0.04(-1.16%) |
Jul 16, 2015 | 3.620 | 3.637 | 3.586 | 3.603 | 283,494 | -0.02(-0.58%) |
Jul 15, 2015 | 3.599 | 3.637 | 3.586 | 3.624 | 308,657 | +0.02(+0.58%) |
Jul 14, 2015 | 3.624 | 3.624 | 3.599 | 3.603 | 330,905 | -0.03(-0.81%) |
Jul 13, 2015 | 3.641 | 3.653 | 3.628 | 3.632 | 202,987 | -0.01(-0.23%) |
Jul 10, 2015 | 3.653 | 3.666 | 3.607 | 3.641 | 268,968 | +0.02(+0.58%) |
Jul 09, 2015 | 3.632 | 3.641 | 3.570 | 3.620 | 428,451 | -0.00(-0.12%) |
Jul 08, 2015 | 3.553 | 3.637 | 3.549 | 3.624 | 575,575 | +0.01(+0.23%) |
Jul 07, 2015 | 3.624 | 3.632 | 3.587 | 3.616 | 323,741 | +0.00(+0.12%) |
Jul 06, 2015 | 3.591 | 3.631 | 3.578 | 3.612 | 298,532 | -0.02(-0.69%) |
Jul 02, 2015 | 3.632 | 3.637 | 3.637 | 3.637 | 324,104 | +0.01(+0.34%) |