Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.951 | 3.978 | 3.900 | 3.978 | 4,699 | +0.00(+0.00%) |
Nov 27, 2015 | 3.987 | 3.987 | 3.956 | 3.978 | 3,912 | -0.04(-0.88%) |
Nov 25, 2015 | 3.890 | 4.013 | 4.013 | 4.013 | 5,102 | +0.11(+2.94%) |
Nov 24, 2015 | 3.960 | 3.995 | 3.898 | 3.898 | 5,203 | -0.04(-0.90%) |
Nov 23, 2015 | 3.934 | 3.942 | 3.890 | 3.934 | 5,516 | +0.01(+0.22%) |
Nov 20, 2015 | 3.934 | 3.951 | 3.845 | 3.925 | 23,692 | -0.04(-1.11%) |
Nov 19, 2015 | 3.910 | 3.969 | 3.910 | 3.969 | 10,851 | +0.02(+0.45%) |
Nov 18, 2015 | 3.907 | 4.004 | 3.907 | 3.951 | 5,232 | +0.00(+0.00%) |
Nov 17, 2015 | 3.928 | 4.013 | 3.907 | 3.951 | 31,639 | -0.01(-0.22%) |
Nov 16, 2015 | 3.907 | 3.960 | 3.902 | 3.960 | 4,056 | +0.02(+0.45%) |
Nov 13, 2015 | 3.925 | 3.968 | 3.907 | 3.942 | 3,600 | +0.02(+0.45%) |
Nov 12, 2015 | 3.969 | 3.969 | 3.884 | 3.925 | 3,292 | -0.05(-1.33%) |
Nov 11, 2015 | 3.925 | 3.978 | 3.829 | 3.978 | 3,348 | +0.03(+0.67%) |
Nov 10, 2015 | 3.907 | 3.969 | 3.907 | 3.951 | 10,538 | -0.03(-0.67%) |
Nov 09, 2015 | 3.949 | 3.987 | 3.925 | 3.978 | 17,631 | -0.02(-0.44%) |
Nov 06, 2015 | 3.969 | 3.969 | 3.969 | 3.995 | 12,710 | +0.03(+0.67%) |
Nov 05, 2015 | 3.960 | 3.987 | 3.969 | 3.969 | 2,095 | +0.00(+0.00%) |
Nov 04, 2015 | 3.969 | 3.969 | 3.934 | 3.969 | 2,526 | -0.01(-0.33%) |
Nov 03, 2015 | 3.969 | 4.004 | 3.952 | 3.982 | 5,896 | -0.02(-0.55%) |
Nov 02, 2015 | 3.960 | 4.004 | 3.960 | 4.004 | 900 | +0.03(+0.67%) |
Oct 30, 2015 | 3.978 | 3.987 | 3.950 | 3.978 | 2,614 | +0.02(+0.45%) |
Oct 29, 2015 | 3.969 | 4.013 | 3.934 | 3.960 | 10,457 | -0.01(-0.22%) |
Oct 28, 2015 | 3.925 | 4.013 | 3.925 | 3.969 | 5,284 | +0.01(+0.22%) |
Oct 27, 2015 | 3.969 | 3.982 | 3.950 | 3.960 | 3,112 | +0.03(+0.67%) |
Oct 26, 2015 | 3.925 | 3.995 | 3.925 | 3.934 | 4,170 | -0.03(-0.67%) |
Oct 23, 2015 | 3.987 | 4.013 | 3.898 | 3.960 | 15,121 | -0.04(-0.88%) |
Oct 22, 2015 | 4.013 | 4.013 | 3.995 | 3.995 | 1,479 | -0.02(-0.44%) |
Oct 21, 2015 | 4.004 | 4.031 | 3.987 | 4.013 | 5,462 | +0.00(+0.00%) |
Oct 20, 2015 | 3.934 | 4.022 | 3.722 | 4.013 | 14,052 | +0.03(+0.66%) |
Oct 19, 2015 | 3.978 | 4.031 | 3.978 | 3.987 | 4,681 | -0.04(-1.09%) |
Oct 16, 2015 | 3.978 | 4.039 | 3.969 | 4.031 | 13,776 | +0.02(+0.44%) |
Oct 15, 2015 | 4.013 | 4.013 | 3.988 | 4.013 | 6,145 | +0.04(+0.89%) |
Oct 14, 2015 | 3.987 | 3.987 | 3.962 | 3.978 | 2,495 | +0.01(+0.22%) |
Oct 13, 2015 | 3.969 | 4.013 | 3.969 | 3.969 | 9,109 | +0.00(+0.00%) |
Oct 12, 2015 | 4.004 | 4.013 | 3.951 | 3.969 | 27,213 | -0.02(-0.44%) |
Oct 09, 2015 | 3.995 | 3.995 | 3.956 | 3.987 | 3,023 | +0.02(+0.44%) |
Oct 08, 2015 | 3.995 | 4.013 | 3.960 | 3.969 | 10,535 | -0.03(-0.66%) |
Oct 07, 2015 | 4.004 | 4.013 | 3.987 | 3.995 | 7,714 | -0.02(-0.44%) |
Oct 06, 2015 | 3.999 | 4.013 | 3.969 | 4.013 | 5,443 | +0.04(+0.89%) |
Oct 05, 2015 | 3.978 | 4.022 | 3.978 | 3.978 | 832 | +0.00(+0.00%) |
Oct 02, 2015 | 3.951 | 3.978 | 3.881 | 3.978 | 5,358 | +0.01(+0.22%) |
Oct 01, 2015 | 3.969 | 3.978 | 3.969 | 3.969 | 6,882 | -0.04(-0.88%) |
Sep 30, 2015 | 3.969 | 4.039 | 3.873 | 4.004 | 40,445 | +0.04(+0.89%) |
Sep 29, 2015 | 3.969 | 4.006 | 3.965 | 3.969 | 4,244 | +0.00(+0.00%) |
Sep 28, 2015 | 3.951 | 4.057 | 3.925 | 3.969 | 8,488 | -0.01(-0.22%) |
Sep 25, 2015 | 3.986 | 3.995 | 3.874 | 3.978 | 3,203 | +0.01(+0.22%) |
Sep 24, 2015 | 3.908 | 4.004 | 3.908 | 3.969 | 5,544 | -0.03(-0.65%) |
Sep 23, 2015 | 3.926 | 3.995 | 3.908 | 3.995 | 16,611 | +0.07(+1.77%) |
Sep 22, 2015 | 3.908 | 3.943 | 3.882 | 3.926 | 10,224 | -0.02(-0.44%) |
Sep 21, 2015 | 3.917 | 3.943 | 3.908 | 3.943 | 12,870 | +0.00(+0.00%) |
Sep 18, 2015 | 3.908 | 3.943 | 3.865 | 3.943 | 9,549 | -0.05(-1.30%) |
Sep 17, 2015 | 3.900 | 3.995 | 3.826 | 3.995 | 23,166 | +0.06(+1.55%) |
Sep 16, 2015 | 3.882 | 3.934 | 3.839 | 3.934 | 56,323 | +0.03(+0.78%) |
Sep 15, 2015 | 3.960 | 3.960 | 3.874 | 3.904 | 15,754 | -0.01(-0.33%) |
Sep 14, 2015 | 3.934 | 3.960 | 3.821 | 3.917 | 156,588 | +0.02(+0.62%) |
Sep 11, 2015 | 3.813 | 3.900 | 3.431 | 3.893 | 130,834 | -0.02(-0.62%) |
Sep 10, 2015 | 3.943 | 3.943 | 3.869 | 3.917 | 11,168 | -0.01(-0.22%) |
Sep 09, 2015 | 3.908 | 3.952 | 3.865 | 3.926 | 16,016 | +0.02(+0.44%) |
Sep 08, 2015 | 3.622 | 3.926 | 3.622 | 3.908 | 56,781 | +0.30(+8.20%) |
Sep 04, 2015 | 3.596 | 3.612 | 3.612 | 3.612 | 3,569 | +0.01(+0.23%) |
Sep 03, 2015 | 3.656 | 3.682 | 3.570 | 3.604 | 15,286 | -0.04(-0.97%) |
Sep 02, 2015 | 3.691 | 3.691 | 3.630 | 3.639 | 1,712 | -0.01(-0.24%) |