Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.790 | 3.880 | 3.740 | 3.770 | 76,434 | +0.04(+1.07%) |
Nov 27, 2015 | 3.730 | 3.730 | 3.700 | 3.730 | 12,725 | +0.01(+0.21%) |
Nov 25, 2015 | 3.830 | 3.722 | 3.722 | 3.722 | 73,400 | -0.11(-2.82%) |
Nov 24, 2015 | 3.900 | 3.900 | 3.790 | 3.830 | 6,925 | +0.03(+0.79%) |
Nov 23, 2015 | 3.800 | 3.850 | 3.790 | 3.800 | 7,684 | +0.01(+0.26%) |
Nov 20, 2015 | 3.770 | 3.820 | 3.730 | 3.790 | 34,786 | +0.04(+1.07%) |
Nov 19, 2015 | 3.800 | 3.812 | 3.720 | 3.750 | 67,840 | -0.07(-1.83%) |
Nov 18, 2015 | 3.980 | 3.980 | 3.720 | 3.820 | 187,844 | -0.06(-1.55%) |
Nov 17, 2015 | 3.820 | 3.980 | 3.820 | 3.880 | 148,817 | -0.01(-0.26%) |
Nov 16, 2015 | 3.840 | 4.030 | 3.800 | 3.890 | 16,503 | +0.06(+1.57%) |
Nov 13, 2015 | 3.890 | 3.925 | 3.751 | 3.830 | 16,372 | -0.10(-2.54%) |
Nov 12, 2015 | 3.920 | 3.930 | 3.920 | 3.930 | 348 | +0.02(+0.51%) |
Nov 11, 2015 | 4.010 | 4.010 | 3.830 | 3.910 | 10,993 | -0.14(-3.40%) |
Nov 10, 2015 | 4.090 | 4.090 | 4.010 | 4.048 | 9,586 | -0.05(-1.28%) |
Nov 09, 2015 | 3.995 | 4.100 | 3.955 | 4.100 | 33,609 | +0.19(+4.86%) |
Nov 06, 2015 | 3.870 | 3.940 | 3.660 | 3.910 | 95,268 | +0.01(+0.26%) |
Nov 05, 2015 | 4.030 | 4.480 | 3.850 | 3.900 | 136,176 | +0.15(+4.00%) |
Nov 04, 2015 | 3.770 | 3.800 | 3.720 | 3.750 | 3,796 | +0.03(+0.81%) |
Nov 03, 2015 | 3.640 | 3.730 | 3.620 | 3.720 | 14,751 | +0.12(+3.33%) |
Nov 02, 2015 | 3.480 | 3.650 | 3.440 | 3.600 | 15,571 | +0.08(+2.27%) |
Oct 30, 2015 | 3.570 | 3.570 | 3.420 | 3.520 | 13,901 | +0.03(+0.86%) |
Oct 29, 2015 | 3.560 | 3.670 | 3.440 | 3.490 | 22,223 | -0.05(-1.41%) |
Oct 28, 2015 | 3.580 | 3.596 | 3.510 | 3.540 | 26,809 | -0.02(-0.56%) |
Oct 27, 2015 | 3.640 | 3.640 | 3.520 | 3.560 | 3,755 | -0.10(-2.73%) |
Oct 26, 2015 | 3.750 | 3.750 | 3.620 | 3.660 | 9,682 | -0.05(-1.35%) |
Oct 23, 2015 | 3.510 | 3.710 | 3.390 | 3.710 | 20,948 | +0.34(+10.09%) |
Oct 22, 2015 | 3.490 | 3.680 | 3.340 | 3.370 | 10,100 | -0.15(-4.26%) |
Oct 21, 2015 | 3.340 | 3.580 | 3.340 | 3.520 | 19,663 | +0.15(+4.45%) |
Oct 20, 2015 | 3.270 | 3.550 | 3.250 | 3.370 | 310,836 | +0.15(+4.66%) |
Oct 19, 2015 | 3.330 | 3.370 | 3.200 | 3.220 | 39,066 | +0.01(+0.31%) |
Oct 16, 2015 | 3.350 | 3.350 | 3.210 | 3.210 | 13,508 | -0.14(-4.18%) |
Oct 15, 2015 | 3.200 | 3.350 | 3.200 | 3.350 | 22,783 | +0.13(+4.04%) |
Oct 14, 2015 | 3.390 | 3.390 | 3.210 | 3.220 | 17,686 | -0.18(-5.29%) |
Oct 13, 2015 | 3.570 | 3.570 | 3.400 | 3.400 | 61,197 | -0.19(-5.29%) |
Oct 12, 2015 | 3.660 | 3.670 | 3.360 | 3.590 | 31,856 | -0.03(-0.83%) |
Oct 09, 2015 | 3.610 | 3.700 | 3.400 | 3.620 | 33,084 | +0.01(+0.28%) |
Oct 08, 2015 | 3.520 | 3.699 | 3.520 | 3.610 | 8,012 | -0.04(-1.10%) |
Oct 07, 2015 | 3.490 | 3.650 | 3.410 | 3.650 | 33,080 | +0.14(+3.99%) |
Oct 06, 2015 | 3.580 | 3.590 | 3.300 | 3.510 | 24,171 | +0.13(+3.85%) |
Oct 05, 2015 | 3.370 | 3.480 | 3.370 | 3.380 | 54,389 | +0.01(+0.30%) |
Oct 02, 2015 | 3.080 | 3.370 | 3.080 | 3.370 | 94,575 | +0.30(+9.77%) |
Oct 01, 2015 | 3.210 | 3.210 | 3.010 | 3.070 | 23,093 | -0.14(-4.36%) |
Sep 30, 2015 | 3.150 | 3.210 | 3.140 | 3.210 | 11,726 | +0.06(+1.90%) |
Sep 29, 2015 | 3.130 | 3.290 | 3.100 | 3.150 | 28,665 | +0.05(+1.61%) |
Sep 28, 2015 | 3.400 | 3.430 | 3.066 | 3.100 | 174,885 | -0.30(-8.82%) |
Sep 25, 2015 | 3.460 | 3.490 | 3.400 | 3.400 | 53,863 | +0.00(+0.00%) |
Sep 24, 2015 | 3.470 | 3.480 | 3.400 | 3.400 | 63,585 | -0.07(-2.02%) |
Sep 23, 2015 | 3.400 | 3.500 | 3.400 | 3.470 | 27,694 | +0.04(+1.17%) |
Sep 22, 2015 | 3.600 | 3.610 | 3.400 | 3.430 | 63,172 | -0.17(-4.72%) |
Sep 21, 2015 | 3.740 | 3.760 | 3.590 | 3.600 | 74,221 | -0.14(-3.74%) |
Sep 18, 2015 | 3.780 | 4.122 | 3.600 | 3.740 | 206,177 | -0.10(-2.60%) |
Sep 17, 2015 | 3.900 | 3.900 | 3.650 | 3.840 | 73,795 | +0.09(+2.40%) |
Sep 16, 2015 | 3.670 | 3.770 | 3.622 | 3.750 | 7,207 | +0.06(+1.63%) |
Sep 15, 2015 | 3.820 | 3.820 | 3.660 | 3.690 | 9,239 | -0.03(-0.81%) |
Sep 14, 2015 | 3.710 | 3.720 | 3.690 | 3.720 | 1,561 | -0.03(-0.80%) |
Sep 11, 2015 | 3.770 | 3.770 | 3.600 | 3.750 | 99,998 | -0.06(-1.57%) |
Sep 10, 2015 | 3.770 | 3.880 | 3.770 | 3.810 | 114,186 | +0.03(+0.79%) |
Sep 09, 2015 | 3.730 | 3.780 | 3.720 | 3.780 | 5,653 | -0.02(-0.53%) |
Sep 08, 2015 | 3.890 | 3.890 | 3.730 | 3.800 | 19,170 | -0.06(-1.55%) |
Sep 04, 2015 | 3.800 | 3.860 | 3.860 | 3.860 | 42,900 | +0.02(+0.52%) |
Sep 03, 2015 | 3.820 | 3.880 | 3.660 | 3.840 | 7,802 | +0.15(+4.07%) |
Sep 02, 2015 | 3.770 | 3.800 | 3.600 | 3.690 | 128,070 | -0.11(-2.89%) |