Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.327 | 3.327 | 3.216 | 3.242 | 9,951 | -0.09(-2.81%) |
Nov 27, 2015 | 3.429 | 3.556 | 3.318 | 3.335 | 8,031 | -0.14(-3.92%) |
Nov 25, 2015 | 3.531 | 3.471 | 3.471 | 3.471 | 17,630 | -0.09(-2.39%) |
Nov 24, 2015 | 3.539 | 3.633 | 3.488 | 3.556 | 2,364 | +0.07(+1.95%) |
Nov 23, 2015 | 3.548 | 3.650 | 3.463 | 3.488 | 53,442 | -0.07(-1.91%) |
Nov 20, 2015 | 3.803 | 3.871 | 3.471 | 3.556 | 30,990 | -0.28(-7.32%) |
Nov 19, 2015 | 3.829 | 3.863 | 3.710 | 3.837 | 14,622 | +0.01(+0.22%) |
Nov 18, 2015 | 3.897 | 3.982 | 3.795 | 3.829 | 19,940 | -0.01(-0.22%) |
Nov 17, 2015 | 3.812 | 3.990 | 3.778 | 3.837 | 20,446 | +0.00(+0.00%) |
Nov 16, 2015 | 3.837 | 3.854 | 3.697 | 3.837 | 4,274 | -0.04(-1.10%) |
Nov 13, 2015 | 3.709 | 3.880 | 3.658 | 3.880 | 25,900 | +0.13(+3.40%) |
Nov 12, 2015 | 3.786 | 3.829 | 3.709 | 3.752 | 7,540 | -0.08(-2.00%) |
Nov 11, 2015 | 3.769 | 3.837 | 3.752 | 3.829 | 19,552 | +0.06(+1.58%) |
Nov 10, 2015 | 3.692 | 3.778 | 3.692 | 3.769 | 9,541 | +0.01(+0.23%) |
Nov 09, 2015 | 3.803 | 3.939 | 3.692 | 3.761 | 10,811 | -0.08(-2.00%) |
Nov 06, 2015 | 3.718 | 3.931 | 3.693 | 3.837 | 12,658 | -0.03(-0.66%) |
Nov 05, 2015 | 3.871 | 4.007 | 3.803 | 3.863 | 8,530 | +0.00(+0.00%) |
Nov 04, 2015 | 4.024 | 4.058 | 3.812 | 3.863 | 13,155 | -0.07(-1.73%) |
Nov 03, 2015 | 3.709 | 4.254 | 3.616 | 3.931 | 49,923 | +0.13(+3.36%) |
Nov 02, 2015 | 3.812 | 3.914 | 3.616 | 3.803 | 66,756 | +0.03(+0.68%) |
Oct 30, 2015 | 3.905 | 4.041 | 3.778 | 3.778 | 18,430 | -0.13(-3.27%) |
Oct 29, 2015 | 3.744 | 3.914 | 3.744 | 3.905 | 56,125 | +0.14(+3.85%) |
Oct 28, 2015 | 3.633 | 3.786 | 3.633 | 3.761 | 13,930 | +0.10(+2.79%) |
Oct 27, 2015 | 3.573 | 3.695 | 3.504 | 3.658 | 11,530 | +0.08(+2.14%) |
Oct 26, 2015 | 3.565 | 3.616 | 3.514 | 3.582 | 26,689 | +0.01(+0.24%) |
Oct 23, 2015 | 3.573 | 3.701 | 3.548 | 3.573 | 7,239 | -0.04(-1.18%) |
Oct 22, 2015 | 3.565 | 3.633 | 3.556 | 3.616 | 7,232 | +0.08(+2.16%) |
Oct 21, 2015 | 3.548 | 3.590 | 3.497 | 3.539 | 13,061 | -0.01(-0.24%) |
Oct 20, 2015 | 3.480 | 3.573 | 3.480 | 3.548 | 48,961 | +0.11(+3.22%) |
Oct 19, 2015 | 3.446 | 3.480 | 3.404 | 3.437 | 11,685 | -0.05(-1.46%) |
Oct 16, 2015 | 3.565 | 3.590 | 3.437 | 3.488 | 31,899 | -0.12(-3.30%) |
Oct 15, 2015 | 3.446 | 3.607 | 3.412 | 3.607 | 28,488 | +0.15(+4.43%) |
Oct 14, 2015 | 3.403 | 3.488 | 3.378 | 3.454 | 12,253 | +0.05(+1.50%) |
Oct 13, 2015 | 3.403 | 3.463 | 3.369 | 3.403 | 15,322 | -0.03(-0.99%) |
Oct 12, 2015 | 3.488 | 3.497 | 3.386 | 3.437 | 74,664 | -0.01(-0.25%) |
Oct 09, 2015 | 3.369 | 3.497 | 3.369 | 3.446 | 59,213 | +0.09(+2.79%) |
Oct 08, 2015 | 3.369 | 3.505 | 3.284 | 3.352 | 32,094 | -0.03(-1.00%) |
Oct 07, 2015 | 3.327 | 3.539 | 3.318 | 3.386 | 41,249 | +0.09(+2.58%) |
Oct 06, 2015 | 3.263 | 3.327 | 3.186 | 3.301 | 22,729 | +0.10(+3.19%) |
Oct 05, 2015 | 3.105 | 3.276 | 3.105 | 3.199 | 48,770 | +0.10(+3.30%) |
Oct 02, 2015 | 3.097 | 3.131 | 3.012 | 3.097 | 29,809 | +0.02(+0.55%) |
Oct 01, 2015 | 3.208 | 3.259 | 3.071 | 3.080 | 183,599 | -0.14(-4.23%) |
Sep 30, 2015 | 3.208 | 3.276 | 3.208 | 3.216 | 20,792 | -0.01(-0.26%) |
Sep 29, 2015 | 3.225 | 3.276 | 3.173 | 3.225 | 22,555 | +0.03(+1.07%) |
Sep 28, 2015 | 3.156 | 3.250 | 3.156 | 3.190 | 32,348 | -0.02(-0.53%) |
Sep 25, 2015 | 3.267 | 3.327 | 3.148 | 3.208 | 44,686 | -0.09(-2.58%) |
Sep 24, 2015 | 3.208 | 3.293 | 3.148 | 3.293 | 19,213 | +0.08(+2.38%) |
Sep 23, 2015 | 3.395 | 3.395 | 3.139 | 3.216 | 109,586 | +0.00(+0.00%) |
Sep 22, 2015 | 3.242 | 3.250 | 3.173 | 3.216 | 44,714 | -0.06(-1.82%) |
Sep 21, 2015 | 3.216 | 3.310 | 3.190 | 3.276 | 17,502 | +0.09(+2.94%) |
Sep 18, 2015 | 3.182 | 3.208 | 3.105 | 3.182 | 90,524 | -0.03(-1.06%) |
Sep 17, 2015 | 3.220 | 3.293 | 3.182 | 3.216 | 43,154 | +0.00(+0.00%) |
Sep 16, 2015 | 3.208 | 3.293 | 3.179 | 3.216 | 22,966 | +0.02(+0.53%) |
Sep 15, 2015 | 3.088 | 3.236 | 3.088 | 3.199 | 10,807 | +0.06(+1.90%) |
Sep 14, 2015 | 3.190 | 3.199 | 3.071 | 3.139 | 88,512 | -0.09(-2.89%) |
Sep 11, 2015 | 3.191 | 3.327 | 3.190 | 3.233 | 21,203 | -0.03(-1.04%) |
Sep 10, 2015 | 3.293 | 3.318 | 3.225 | 3.267 | 59,963 | +0.01(+0.26%) |
Sep 09, 2015 | 3.318 | 3.327 | 3.259 | 3.259 | 39,079 | -0.05(-1.54%) |
Sep 08, 2015 | 3.267 | 3.412 | 3.250 | 3.310 | 37,091 | +0.04(+1.30%) |
Sep 04, 2015 | 3.403 | 3.267 | 3.267 | 3.267 | 59,473 | -0.15(-4.48%) |
Sep 03, 2015 | 3.403 | 3.684 | 3.403 | 3.420 | 71,195 | -0.18(-4.96%) |
Sep 02, 2015 | 3.675 | 3.688 | 3.446 | 3.599 | 55,791 | -0.05(-1.40%) |