Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.591 | 3.668 | 3.540 | 3.634 | 110,498 | +0.07(+1.91%) |
Nov 27, 2015 | 3.506 | 3.599 | 3.506 | 3.565 | 14,722 | +0.07(+1.95%) |
Nov 25, 2015 | 3.403 | 3.497 | 3.497 | 3.497 | 44,668 | +0.09(+2.50%) |
Nov 24, 2015 | 3.420 | 3.463 | 3.378 | 3.412 | 77,251 | +0.00(+0.00%) |
Nov 23, 2015 | 3.318 | 3.463 | 3.318 | 3.412 | 74,006 | +0.06(+1.78%) |
Nov 20, 2015 | 3.352 | 3.412 | 3.275 | 3.352 | 181,481 | +0.03(+0.77%) |
Nov 19, 2015 | 3.403 | 3.433 | 3.318 | 3.326 | 99,918 | -0.09(-2.50%) |
Nov 18, 2015 | 3.497 | 3.518 | 3.403 | 3.412 | 134,149 | -0.09(-2.68%) |
Nov 17, 2015 | 3.557 | 3.651 | 3.497 | 3.506 | 74,988 | -0.12(-3.29%) |
Nov 16, 2015 | 3.557 | 3.651 | 3.548 | 3.625 | 58,787 | +0.05(+1.43%) |
Nov 13, 2015 | 3.651 | 3.659 | 3.497 | 3.574 | 80,037 | -0.10(-2.78%) |
Nov 12, 2015 | 3.779 | 3.779 | 3.676 | 3.676 | 26,661 | -0.11(-2.93%) |
Nov 11, 2015 | 3.813 | 3.813 | 3.744 | 3.787 | 42,531 | -0.06(-1.55%) |
Nov 10, 2015 | 3.838 | 3.882 | 3.804 | 3.847 | 64,380 | -0.02(-0.44%) |
Nov 09, 2015 | 3.779 | 3.881 | 3.779 | 3.864 | 33,715 | +0.03(+0.89%) |
Nov 06, 2015 | 3.889 | 3.906 | 3.796 | 3.830 | 84,736 | -0.09(-2.39%) |
Nov 05, 2015 | 3.924 | 4.384 | 3.685 | 3.924 | 213,942 | +0.13(+3.37%) |
Nov 04, 2015 | 3.770 | 3.830 | 3.719 | 3.796 | 94,006 | +0.01(+0.23%) |
Nov 03, 2015 | 3.779 | 3.821 | 3.736 | 3.787 | 68,114 | +0.01(+0.23%) |
Nov 02, 2015 | 3.693 | 3.830 | 3.685 | 3.779 | 83,110 | +0.09(+2.55%) |
Oct 30, 2015 | 3.668 | 3.753 | 3.648 | 3.685 | 57,012 | +0.03(+0.93%) |
Oct 29, 2015 | 3.702 | 3.770 | 3.634 | 3.651 | 37,423 | -0.10(-2.73%) |
Oct 28, 2015 | 3.514 | 3.753 | 3.506 | 3.753 | 78,355 | +0.26(+7.32%) |
Oct 27, 2015 | 3.668 | 3.685 | 3.497 | 3.497 | 61,516 | -0.20(-5.31%) |
Oct 26, 2015 | 3.753 | 3.770 | 3.634 | 3.693 | 29,138 | -0.04(-1.14%) |
Oct 23, 2015 | 3.659 | 3.779 | 3.659 | 3.736 | 51,989 | +0.07(+1.86%) |
Oct 22, 2015 | 3.540 | 3.693 | 3.540 | 3.668 | 50,296 | +0.13(+3.61%) |
Oct 21, 2015 | 3.625 | 3.634 | 3.531 | 3.540 | 42,383 | -0.09(-2.58%) |
Oct 20, 2015 | 3.565 | 3.642 | 3.523 | 3.634 | 40,937 | +0.07(+1.91%) |
Oct 19, 2015 | 3.497 | 3.634 | 3.437 | 3.565 | 44,779 | +0.02(+0.48%) |
Oct 16, 2015 | 3.608 | 3.668 | 3.476 | 3.548 | 40,241 | -0.04(-1.19%) |
Oct 15, 2015 | 3.463 | 3.625 | 3.463 | 3.591 | 75,277 | +0.15(+4.47%) |
Oct 14, 2015 | 3.557 | 3.591 | 3.412 | 3.437 | 53,824 | -0.13(-3.59%) |
Oct 13, 2015 | 3.616 | 3.693 | 3.548 | 3.565 | 77,505 | -0.09(-2.34%) |
Oct 12, 2015 | 3.693 | 3.693 | 3.565 | 3.651 | 37,040 | -0.02(-0.47%) |
Oct 09, 2015 | 3.702 | 3.719 | 3.642 | 3.668 | 76,380 | -0.01(-0.23%) |
Oct 08, 2015 | 3.685 | 3.727 | 3.668 | 3.676 | 167,472 | -0.02(-0.46%) |
Oct 07, 2015 | 3.599 | 3.710 | 3.599 | 3.693 | 77,855 | +0.09(+2.61%) |
Oct 06, 2015 | 3.625 | 3.663 | 3.591 | 3.599 | 59,371 | +0.00(+0.00%) |
Oct 05, 2015 | 3.378 | 3.693 | 3.369 | 3.599 | 107,675 | +0.23(+6.84%) |
Oct 02, 2015 | 3.361 | 3.429 | 3.309 | 3.369 | 78,571 | -0.05(-1.50%) |
Oct 01, 2015 | 3.429 | 3.514 | 3.318 | 3.420 | 79,059 | -0.02(-0.50%) |
Sep 30, 2015 | 3.446 | 3.489 | 3.369 | 3.437 | 86,943 | +0.03(+0.75%) |
Sep 29, 2015 | 3.454 | 3.506 | 3.395 | 3.412 | 89,618 | -0.04(-1.23%) |
Sep 28, 2015 | 3.420 | 3.540 | 3.420 | 3.454 | 105,987 | -0.03(-0.98%) |
Sep 25, 2015 | 3.548 | 3.565 | 3.471 | 3.489 | 146,704 | -0.05(-1.45%) |
Sep 24, 2015 | 3.429 | 3.548 | 3.378 | 3.540 | 115,638 | +0.10(+2.98%) |
Sep 23, 2015 | 3.514 | 3.514 | 3.369 | 3.437 | 84,146 | -0.06(-1.71%) |
Sep 22, 2015 | 3.471 | 3.565 | 3.446 | 3.497 | 64,365 | +0.02(+0.49%) |
Sep 21, 2015 | 3.412 | 3.523 | 3.412 | 3.480 | 58,396 | +0.08(+2.26%) |
Sep 18, 2015 | 3.369 | 3.416 | 3.267 | 3.403 | 449,614 | +0.00(+0.00%) |
Sep 17, 2015 | 3.420 | 3.497 | 3.284 | 3.403 | 67,220 | -0.03(-0.75%) |
Sep 16, 2015 | 3.412 | 3.489 | 3.378 | 3.429 | 63,354 | +0.02(+0.50%) |
Sep 15, 2015 | 3.309 | 3.454 | 3.309 | 3.412 | 99,460 | +0.09(+2.83%) |
Sep 14, 2015 | 3.318 | 3.403 | 3.284 | 3.318 | 60,368 | +0.00(+0.00%) |
Sep 11, 2015 | 3.309 | 3.361 | 3.275 | 3.318 | 45,487 | -0.03(-0.77%) |
Sep 10, 2015 | 3.318 | 3.412 | 3.292 | 3.344 | 59,681 | +0.03(+1.03%) |
Sep 09, 2015 | 3.292 | 3.412 | 3.284 | 3.309 | 75,490 | +0.03(+1.04%) |
Sep 08, 2015 | 3.412 | 3.412 | 3.258 | 3.275 | 586,518 | -0.09(-2.79%) |
Sep 04, 2015 | 3.420 | 3.369 | 3.369 | 3.369 | 159,213 | -0.11(-3.19%) |
Sep 03, 2015 | 3.412 | 3.557 | 3.369 | 3.480 | 96,867 | +0.09(+2.51%) |
Sep 02, 2015 | 3.335 | 3.450 | 3.284 | 3.395 | 109,503 | +0.10(+3.11%) |