Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.150 | 3.210 | 3.080 | 3.190 | 223,180 | +0.12(+3.91%) |
Sep 29, 2015 | 3.240 | 3.240 | 3.060 | 3.070 | 296,836 | -0.15(-4.66%) |
Sep 28, 2015 | 3.410 | 3.410 | 3.200 | 3.220 | 235,284 | -0.18(-5.29%) |
Sep 25, 2015 | 3.250 | 3.540 | 3.210 | 3.400 | 889,086 | +0.18(+5.59%) |
Sep 24, 2015 | 3.170 | 3.230 | 3.130 | 3.220 | 167,869 | +0.02(+0.63%) |
Sep 23, 2015 | 3.150 | 3.230 | 3.090 | 3.200 | 141,671 | +0.06(+1.91%) |
Sep 22, 2015 | 3.070 | 3.160 | 3.070 | 3.140 | 103,378 | +0.02(+0.64%) |
Sep 21, 2015 | 3.130 | 3.210 | 3.070 | 3.120 | 216,451 | +0.02(+0.65%) |
Sep 18, 2015 | 3.150 | 3.230 | 3.100 | 3.100 | 246,812 | -0.06(-1.90%) |
Sep 17, 2015 | 3.150 | 3.270 | 3.150 | 3.160 | 307,342 | -0.02(-0.63%) |
Sep 16, 2015 | 3.130 | 3.260 | 3.130 | 3.180 | 129,175 | +0.04(+1.27%) |
Sep 15, 2015 | 3.120 | 3.230 | 3.115 | 3.140 | 155,258 | +0.01(+0.32%) |
Sep 14, 2015 | 3.150 | 3.220 | 3.060 | 3.130 | 101,353 | -0.03(-0.95%) |
Sep 11, 2015 | 3.110 | 3.230 | 3.110 | 3.160 | 262,539 | +0.03(+0.96%) |
Sep 10, 2015 | 3.150 | 3.230 | 3.080 | 3.130 | 117,870 | -0.03(-0.95%) |
Sep 09, 2015 | 3.230 | 3.300 | 3.080 | 3.160 | 257,512 | -0.08(-2.47%) |
Sep 08, 2015 | 3.250 | 3.280 | 3.180 | 3.240 | 227,445 | +0.04(+1.25%) |
Sep 04, 2015 | 3.290 | 3.200 | 3.200 | 3.200 | 212,700 | -0.02(-0.62%) |
Sep 03, 2015 | 3.300 | 3.360 | 3.220 | 3.220 | 356,205 | -0.07(-2.13%) |
Sep 02, 2015 | 3.220 | 3.330 | 3.130 | 3.290 | 586,343 | +0.12(+3.79%) |
Sep 01, 2015 | 3.120 | 3.250 | 3.110 | 3.170 | 160,042 | +0.01(+0.32%) |
Aug 31, 2015 | 3.160 | 3.270 | 3.160 | 3.160 | 224,802 | -0.02(-0.63%) |
Aug 28, 2015 | 3.140 | 3.220 | 3.130 | 3.180 | 203,770 | +0.08(+2.58%) |
Aug 27, 2015 | 3.070 | 3.220 | 3.050 | 3.100 | 225,351 | +0.04(+1.31%) |
Aug 26, 2015 | 3.100 | 3.100 | 2.910 | 3.060 | 212,306 | +0.07(+2.34%) |
Aug 25, 2015 | 2.990 | 3.080 | 2.940 | 2.990 | 158,690 | +0.07(+2.40%) |
Aug 24, 2015 | 3.050 | 3.080 | 2.740 | 2.920 | 685,407 | -0.17(-5.50%) |
Aug 21, 2015 | 3.200 | 3.230 | 3.070 | 3.090 | 274,652 | -0.15(-4.63%) |
Aug 20, 2015 | 3.220 | 3.270 | 3.150 | 3.240 | 185,482 | -0.02(-0.61%) |
Aug 19, 2015 | 3.160 | 3.270 | 3.160 | 3.260 | 155,830 | +0.07(+2.19%) |
Aug 18, 2015 | 3.310 | 3.340 | 3.160 | 3.190 | 130,536 | -0.07(-2.15%) |
Aug 17, 2015 | 3.110 | 3.420 | 3.060 | 3.260 | 539,934 | +0.20(+6.54%) |
Aug 14, 2015 | 3.080 | 3.130 | 3.030 | 3.060 | 133,966 | +0.00(+0.00%) |
Aug 13, 2015 | 3.060 | 3.220 | 3.060 | 3.060 | 153,008 | +0.03(+0.99%) |
Aug 12, 2015 | 3.150 | 3.200 | 3.020 | 3.030 | 448,198 | -0.11(-3.50%) |
Aug 11, 2015 | 3.180 | 3.220 | 3.120 | 3.140 | 265,620 | -0.03(-0.95%) |
Aug 10, 2015 | 3.200 | 3.270 | 3.140 | 3.170 | 234,844 | -0.01(-0.31%) |
Aug 07, 2015 | 3.100 | 3.200 | 3.060 | 3.180 | 212,375 | +0.08(+2.58%) |
Aug 06, 2015 | 3.130 | 3.150 | 3.050 | 3.100 | 264,665 | -0.01(-0.32%) |
Aug 05, 2015 | 3.200 | 3.243 | 3.100 | 3.110 | 160,958 | -0.05(-1.58%) |
Aug 04, 2015 | 3.120 | 3.200 | 3.065 | 3.160 | 215,690 | +0.08(+2.60%) |
Aug 03, 2015 | 3.030 | 3.080 | 2.990 | 3.080 | 197,197 | +0.03(+0.98%) |
Jul 31, 2015 | 2.920 | 3.070 | 2.920 | 3.050 | 237,075 | +0.12(+4.10%) |
Jul 30, 2015 | 3.100 | 3.150 | 2.880 | 2.930 | 552,732 | -0.17(-5.48%) |
Jul 29, 2015 | 3.330 | 3.380 | 3.050 | 3.100 | 733,351 | -0.16(-4.91%) |
Jul 28, 2015 | 3.350 | 3.400 | 3.217 | 3.260 | 627,634 | -0.09(-2.69%) |
Jul 27, 2015 | 3.180 | 3.350 | 3.120 | 3.350 | 503,363 | +0.20(+6.35%) |
Jul 24, 2015 | 3.130 | 3.190 | 3.000 | 3.150 | 655,560 | +0.25(+8.62%) |
Jul 23, 2015 | 2.880 | 2.970 | 2.850 | 2.900 | 185,072 | +0.03(+1.05%) |
Jul 22, 2015 | 2.810 | 2.900 | 2.810 | 2.870 | 301,019 | +0.06(+2.14%) |
Jul 21, 2015 | 2.760 | 2.860 | 2.760 | 2.810 | 168,476 | +0.04(+1.44%) |
Jul 20, 2015 | 2.750 | 2.930 | 2.740 | 2.770 | 417,764 | +0.03(+1.09%) |
Jul 17, 2015 | 2.770 | 2.790 | 2.730 | 2.740 | 119,557 | -0.01(-0.36%) |
Jul 16, 2015 | 2.750 | 2.860 | 2.750 | 2.750 | 154,404 | +0.00(+0.00%) |
Jul 15, 2015 | 2.710 | 2.830 | 2.710 | 2.750 | 124,144 | +0.03(+1.10%) |
Jul 14, 2015 | 2.710 | 2.765 | 2.670 | 2.720 | 238,133 | +0.01(+0.37%) |
Jul 13, 2015 | 2.800 | 2.847 | 2.670 | 2.710 | 205,738 | -0.03(-1.09%) |
Jul 10, 2015 | 2.620 | 2.750 | 2.620 | 2.740 | 327,161 | +0.16(+6.20%) |
Jul 09, 2015 | 2.630 | 2.760 | 2.560 | 2.580 | 289,514 | -0.02(-0.77%) |
Jul 08, 2015 | 2.710 | 2.715 | 2.610 | 2.600 | 427,832 | -0.11(-4.06%) |
Jul 07, 2015 | 2.800 | 2.854 | 2.700 | 2.710 | 298,983 | -0.06(-2.17%) |
Jul 06, 2015 | 2.830 | 2.950 | 2.760 | 2.770 | 297,015 | -0.09(-3.15%) |
Jul 02, 2015 | 2.870 | 2.860 | 2.860 | 2.860 | 204,800 | -0.01(-0.35%) |