Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.400 | 3.417 | 3.400 | 3.417 | 20,848 | +0.02(+0.51%) |
Oct 29, 2015 | 3.382 | 3.400 | 3.380 | 3.400 | 11,392 | +0.03(+0.97%) |
Oct 28, 2015 | 3.400 | 3.410 | 3.365 | 3.368 | 58,820 | -0.03(-0.96%) |
Oct 27, 2015 | 3.413 | 3.413 | 3.400 | 3.400 | 1,180 | +0.00(+0.07%) |
Oct 26, 2015 | 3.377 | 3.397 | 3.377 | 3.397 | 14,504 | +0.02(+0.57%) |
Oct 23, 2015 | 3.373 | 3.378 | 3.370 | 3.378 | 26,724 | -0.02(-0.64%) |
Oct 22, 2015 | 3.413 | 3.418 | 3.408 | 3.400 | 57,788 | -0.02(-0.73%) |
Oct 21, 2015 | 3.417 | 3.442 | 3.409 | 3.425 | 17,564 | +0.02(+0.74%) |
Oct 20, 2015 | 3.420 | 3.420 | 3.390 | 3.400 | 13,724 | +0.00(+0.15%) |
Oct 19, 2015 | 3.375 | 3.395 | 3.375 | 3.395 | 2,920 | +0.02(+0.63%) |
Oct 16, 2015 | 3.375 | 3.382 | 3.374 | 3.374 | 6,656 | +0.02(+0.49%) |
Oct 15, 2015 | 3.375 | 3.375 | 3.357 | 3.357 | 6,268 | -0.01(-0.37%) |
Oct 14, 2015 | 3.357 | 3.373 | 3.357 | 3.370 | 11,448 | +0.01(+0.17%) |
Oct 13, 2015 | 3.355 | 3.373 | 3.355 | 3.364 | 19,004 | +0.01(+0.28%) |
Oct 12, 2015 | 3.356 | 3.357 | 3.355 | 3.355 | 14,576 | +0.01(+0.22%) |
Oct 09, 2015 | 3.382 | 3.382 | 3.348 | 3.348 | 7,200 | -0.01(-0.31%) |
Oct 08, 2015 | 3.315 | 3.358 | 3.315 | 3.358 | 3,452 | +0.01(+0.23%) |
Oct 07, 2015 | 3.365 | 3.365 | 3.342 | 3.350 | 17,108 | -0.02(-0.59%) |
Oct 06, 2015 | 3.322 | 3.382 | 3.322 | 3.370 | 27,040 | +0.03(+0.82%) |
Oct 05, 2015 | 3.333 | 3.350 | 3.325 | 3.342 | 23,120 | -0.00(-0.07%) |
Oct 02, 2015 | 3.325 | 3.350 | 3.325 | 3.345 | 13,868 | +0.02(+0.53%) |
Oct 01, 2015 | 3.348 | 3.350 | 3.325 | 3.328 | 19,440 | -0.00(-0.08%) |
Sep 28, 2015 | 3.325 | 3.348 | 3.325 | 3.330 | 580 | +0.02(+0.45%) |
Sep 25, 2015 | 3.325 | 3.325 | 3.308 | 3.315 | 6,040 | -0.03(-0.90%) |
Sep 24, 2015 | 3.328 | 3.380 | 3.328 | 3.345 | 4,912 | +0.01(+0.15%) |
Sep 23, 2015 | 3.324 | 3.368 | 3.323 | 3.340 | 18,176 | -0.00(-0.07%) |
Sep 22, 2015 | 3.308 | 3.345 | 3.308 | 3.342 | 9,436 | +0.02(+0.68%) |
Sep 21, 2015 | 3.353 | 3.353 | 3.315 | 3.320 | 20,076 | -0.02(-0.47%) |
Sep 18, 2015 | 3.388 | 3.415 | 3.330 | 3.335 | 110,312 | -0.00(-0.12%) |
Sep 17, 2015 | 3.306 | 3.339 | 3.306 | 3.339 | 3,956 | +0.04(+1.17%) |
Sep 16, 2015 | 3.297 | 3.317 | 3.297 | 3.301 | 9,608 | -0.01(-0.29%) |
Sep 15, 2015 | 3.280 | 3.310 | 3.280 | 3.310 | 10,728 | +0.01(+0.23%) |
Sep 14, 2015 | 3.310 | 3.310 | 3.295 | 3.303 | 12,816 | -0.01(-0.38%) |
Sep 11, 2015 | 3.322 | 3.333 | 3.309 | 3.315 | 38,544 | +0.00(+0.00%) |
Sep 10, 2015 | 3.322 | 3.322 | 3.305 | 3.315 | 11,052 | +0.00(+0.15%) |
Sep 09, 2015 | 3.360 | 3.360 | 3.305 | 3.310 | 68,244 | +0.00(+0.15%) |
Sep 08, 2015 | 3.314 | 3.325 | 3.277 | 3.305 | 95,644 | +0.00(+0.00%) |
Sep 04, 2015 | 3.303 | 3.305 | 3.305 | 3.305 | 12,000 | +0.02(+0.61%) |
Sep 03, 2015 | 3.288 | 3.333 | 3.285 | 3.285 | 11,080 | +0.01(+0.38%) |
Sep 02, 2015 | 3.370 | 3.370 | 3.272 | 3.272 | 18,400 | -0.03(-1.01%) |
Sep 01, 2015 | 3.283 | 3.322 | 3.283 | 3.306 | 25,896 | +0.00(+0.03%) |
Aug 31, 2015 | 3.288 | 3.308 | 3.280 | 3.305 | 10,900 | -0.00(-0.08%) |
Aug 28, 2015 | 3.288 | 3.308 | 3.288 | 3.308 | 1,492 | +0.03(+0.92%) |
Aug 27, 2015 | 3.308 | 3.308 | 3.277 | 3.277 | 9,336 | -0.01(-0.30%) |
Aug 26, 2015 | 3.297 | 3.297 | 3.287 | 3.287 | 800 | +0.00(+0.07%) |
Aug 25, 2015 | 3.284 | 3.288 | 3.281 | 3.285 | 4,040 | +0.01(+0.23%) |
Aug 24, 2015 | 3.288 | 3.289 | 3.275 | 3.277 | 48,692 | -0.03(-0.98%) |
Aug 21, 2015 | 3.348 | 3.349 | 3.297 | 3.310 | 50,332 | -0.02(-0.46%) |
Aug 20, 2015 | 3.377 | 3.377 | 3.317 | 3.325 | 21,180 | -0.04(-1.11%) |
Aug 19, 2015 | 3.358 | 3.362 | 3.322 | 3.362 | 2,444 | +0.05(+1.66%) |
Aug 18, 2015 | 3.370 | 3.370 | 3.303 | 3.308 | 3,156 | -0.00(-0.15%) |
Aug 17, 2015 | 3.312 | 3.357 | 3.312 | 3.312 | 22,804 | -0.01(-0.30%) |
Aug 14, 2015 | 3.390 | 3.390 | 3.303 | 3.322 | 27,240 | -0.01(-0.23%) |
Aug 13, 2015 | 3.322 | 3.395 | 3.322 | 3.330 | 33,444 | +0.02(+0.68%) |
Aug 11, 2015 | 3.308 | 3.325 | 3.308 | 3.308 | 24 | -0.02(-0.60%) |
Aug 10, 2015 | 3.330 | 3.330 | 3.328 | 3.328 | 4,252 | -0.03(-1.04%) |
Aug 06, 2015 | 3.362 | 3.362 | 3.362 | 3.362 | 3,200 | +0.00(+0.00%) |
Aug 05, 2015 | 3.371 | 3.371 | 3.357 | 3.362 | 5,912 | +0.00(+0.03%) |
Aug 04, 2015 | 3.357 | 3.375 | 3.357 | 3.361 | 3,532 | +0.01(+0.19%) |