Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.315 | 3.371 | 3.246 | 3.302 | 2,286,104 | -0.01(-0.42%) |
Nov 27, 2015 | 3.302 | 3.343 | 3.225 | 3.315 | 356,715 | +0.01(+0.42%) |
Nov 25, 2015 | 3.399 | 3.302 | 3.302 | 3.302 | 829,280 | -0.10(-3.06%) |
Nov 24, 2015 | 3.461 | 3.482 | 3.302 | 3.406 | 1,217,488 | -0.08(-2.39%) |
Nov 23, 2015 | 3.510 | 3.545 | 3.399 | 3.489 | 660,369 | -0.03(-0.79%) |
Nov 20, 2015 | 3.420 | 3.545 | 3.406 | 3.517 | 1,117,063 | +0.04(+1.20%) |
Nov 19, 2015 | 3.281 | 3.482 | 3.270 | 3.475 | 1,044,847 | +0.03(+0.81%) |
Nov 18, 2015 | 3.434 | 3.496 | 3.302 | 3.447 | 1,687,814 | -0.19(-5.34%) |
Nov 17, 2015 | 3.788 | 3.788 | 3.580 | 3.642 | 992,056 | -0.05(-1.32%) |
Nov 16, 2015 | 3.726 | 3.760 | 3.580 | 3.691 | 1,024,448 | -0.12(-3.10%) |
Nov 13, 2015 | 3.587 | 3.809 | 3.559 | 3.809 | 847,457 | +0.13(+3.40%) |
Nov 12, 2015 | 4.038 | 4.059 | 3.482 | 3.684 | 1,611,403 | -0.47(-11.22%) |
Nov 11, 2015 | 4.261 | 4.261 | 4.101 | 4.150 | 1,189,916 | -0.10(-2.45%) |
Nov 10, 2015 | 4.240 | 4.261 | 4.212 | 4.254 | 1,255,064 | -0.01(-0.33%) |
Nov 09, 2015 | 4.289 | 4.302 | 4.254 | 4.268 | 427,660 | -0.04(-0.97%) |
Nov 06, 2015 | 4.309 | 4.351 | 4.184 | 4.309 | 603,517 | -0.04(-0.96%) |
Nov 05, 2015 | 4.483 | 4.490 | 4.275 | 4.351 | 491,295 | -0.13(-2.95%) |
Nov 04, 2015 | 4.386 | 4.497 | 4.323 | 4.483 | 385,297 | +0.09(+2.06%) |
Nov 03, 2015 | 4.476 | 4.476 | 4.379 | 4.393 | 247,365 | -0.08(-1.86%) |
Nov 02, 2015 | 4.344 | 4.490 | 4.344 | 4.476 | 266,152 | +0.09(+2.06%) |
Oct 30, 2015 | 4.441 | 4.483 | 4.372 | 4.386 | 153,517 | -0.04(-0.94%) |
Oct 29, 2015 | 4.434 | 4.483 | 4.407 | 4.428 | 236,222 | +0.00(+0.00%) |
Oct 28, 2015 | 4.351 | 4.448 | 4.330 | 4.428 | 394,230 | +0.07(+1.59%) |
Oct 27, 2015 | 4.393 | 4.393 | 4.316 | 4.358 | 267,793 | -0.08(-1.88%) |
Oct 26, 2015 | 4.553 | 4.553 | 4.393 | 4.441 | 284,599 | -0.11(-2.44%) |
Oct 23, 2015 | 4.379 | 4.591 | 4.372 | 4.553 | 611,730 | -0.05(-1.06%) |
Oct 22, 2015 | 4.671 | 4.726 | 4.539 | 4.601 | 358,322 | -0.07(-1.49%) |
Oct 21, 2015 | 4.907 | 4.928 | 4.671 | 4.671 | 666,278 | -0.21(-4.27%) |
Oct 20, 2015 | 4.865 | 4.935 | 4.852 | 4.879 | 355,146 | +0.01(+0.29%) |
Oct 19, 2015 | 4.907 | 4.935 | 4.865 | 4.865 | 417,162 | -0.05(-0.99%) |
Oct 16, 2015 | 4.935 | 4.984 | 4.872 | 4.914 | 254,618 | -0.04(-0.84%) |
Oct 15, 2015 | 4.872 | 4.963 | 4.872 | 4.956 | 212,403 | +0.06(+1.13%) |
Oct 14, 2015 | 4.865 | 4.977 | 4.865 | 4.900 | 297,271 | +0.03(+0.71%) |
Oct 13, 2015 | 4.935 | 5.067 | 4.865 | 4.865 | 290,545 | -0.01(-0.14%) |
Oct 12, 2015 | 4.928 | 5.004 | 4.865 | 4.872 | 423,777 | -0.06(-1.13%) |
Oct 09, 2015 | 4.928 | 5.025 | 4.914 | 4.928 | 541,657 | +0.05(+1.00%) |
Oct 08, 2015 | 4.949 | 4.984 | 4.810 | 4.879 | 925,699 | -0.06(-1.13%) |
Oct 07, 2015 | 4.824 | 5.060 | 4.824 | 4.935 | 1,241,058 | +0.11(+2.31%) |
Oct 06, 2015 | 4.726 | 4.928 | 4.678 | 4.824 | 645,451 | +0.07(+1.46%) |
Oct 05, 2015 | 4.469 | 4.789 | 4.469 | 4.754 | 1,122,351 | +0.30(+6.71%) |
Oct 02, 2015 | 4.309 | 4.462 | 4.254 | 4.455 | 1,872,396 | +0.14(+3.22%) |
Oct 01, 2015 | 4.504 | 4.504 | 4.219 | 4.316 | 752,957 | -0.19(-4.17%) |
Sep 30, 2015 | 4.504 | 4.518 | 4.386 | 4.504 | 1,044,826 | +0.03(+0.78%) |
Sep 29, 2015 | 4.636 | 4.657 | 4.455 | 4.469 | 1,106,051 | -0.16(-3.45%) |
Sep 28, 2015 | 4.747 | 4.758 | 4.601 | 4.629 | 4,410,401 | -0.13(-2.63%) |
Sep 25, 2015 | 4.608 | 4.761 | 4.553 | 4.754 | 285,172 | +0.17(+3.79%) |
Sep 24, 2015 | 4.601 | 4.636 | 4.476 | 4.580 | 396,187 | -0.08(-1.64%) |
Sep 23, 2015 | 4.650 | 4.685 | 4.574 | 4.657 | 443,608 | +0.03(+0.60%) |
Sep 22, 2015 | 4.692 | 4.692 | 4.560 | 4.629 | 851,871 | -0.08(-1.77%) |
Sep 21, 2015 | 4.733 | 4.768 | 4.643 | 4.713 | 440,937 | -0.02(-0.44%) |
Sep 18, 2015 | 4.525 | 4.733 | 4.462 | 4.733 | 686,832 | +0.21(+4.61%) |
Sep 17, 2015 | 4.393 | 4.539 | 4.309 | 4.525 | 659,554 | +0.14(+3.17%) |
Sep 16, 2015 | 4.330 | 4.410 | 4.198 | 4.386 | 1,104,083 | +0.03(+0.80%) |
Sep 15, 2015 | 4.226 | 4.365 | 4.122 | 4.351 | 678,302 | +0.13(+2.96%) |
Sep 14, 2015 | 4.309 | 4.309 | 4.191 | 4.226 | 295,083 | -0.07(-1.62%) |
Sep 11, 2015 | 4.316 | 4.323 | 4.219 | 4.295 | 207,504 | -0.06(-1.28%) |
Sep 10, 2015 | 4.268 | 4.368 | 4.268 | 4.351 | 237,854 | +0.08(+1.79%) |
Sep 09, 2015 | 4.476 | 4.497 | 4.268 | 4.275 | 627,325 | -0.15(-3.45%) |
Sep 08, 2015 | 4.483 | 4.546 | 4.365 | 4.428 | 482,625 | -0.01(-0.31%) |
Sep 04, 2015 | 4.434 | 4.441 | 4.441 | 4.441 | 612,464 | -0.14(-3.03%) |
Sep 03, 2015 | 4.643 | 4.759 | 4.577 | 4.580 | 637,086 | -0.10(-2.08%) |
Sep 02, 2015 | 4.671 | 4.692 | 4.574 | 4.678 | 303,947 | +0.06(+1.20%) |