Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.395 | 3.430 | 3.351 | 3.426 | 429,289 | +0.04(+1.16%) |
Nov 27, 2015 | 3.382 | 3.408 | 3.356 | 3.386 | 128,828 | -0.01(-0.39%) |
Nov 25, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 204,978 | -0.02(-0.51%) |
Nov 24, 2015 | 3.356 | 3.426 | 3.356 | 3.417 | 332,077 | +0.06(+1.69%) |
Nov 23, 2015 | 3.330 | 3.369 | 3.308 | 3.360 | 265,571 | +0.03(+0.92%) |
Nov 20, 2015 | 3.308 | 3.347 | 3.290 | 3.330 | 320,043 | -0.01(-0.39%) |
Nov 19, 2015 | 3.347 | 3.356 | 3.286 | 3.343 | 236,794 | -0.03(-0.78%) |
Nov 18, 2015 | 3.273 | 3.395 | 3.273 | 3.369 | 360,226 | +0.10(+2.95%) |
Nov 17, 2015 | 3.268 | 3.312 | 3.264 | 3.273 | 179,657 | -0.02(-0.53%) |
Nov 16, 2015 | 3.273 | 3.312 | 3.259 | 3.290 | 135,881 | -0.00(-0.13%) |
Nov 13, 2015 | 3.264 | 3.294 | 3.207 | 3.294 | 249,058 | +0.04(+1.11%) |
Nov 12, 2015 | 3.258 | 3.276 | 3.174 | 3.258 | 325,343 | -0.00(-0.13%) |
Nov 11, 2015 | 3.315 | 3.316 | 3.258 | 3.263 | 291,686 | -0.07(-1.96%) |
Nov 10, 2015 | 3.337 | 3.345 | 3.306 | 3.328 | 247,158 | -0.01(-0.26%) |
Nov 09, 2015 | 3.363 | 3.367 | 3.297 | 3.337 | 348,186 | -0.02(-0.52%) |
Nov 06, 2015 | 3.389 | 3.410 | 3.332 | 3.354 | 263,521 | -0.04(-1.15%) |
Nov 05, 2015 | 3.363 | 3.397 | 3.354 | 3.393 | 310,107 | +0.03(+0.77%) |
Nov 04, 2015 | 3.323 | 3.367 | 3.306 | 3.367 | 276,105 | +0.06(+1.84%) |
Nov 03, 2015 | 3.293 | 3.332 | 3.284 | 3.306 | 204,924 | +0.00(+0.00%) |
Nov 02, 2015 | 3.254 | 3.345 | 3.254 | 3.306 | 329,935 | +0.05(+1.60%) |
Oct 30, 2015 | 3.341 | 3.341 | 3.237 | 3.254 | 341,147 | -0.07(-2.09%) |
Oct 29, 2015 | 3.293 | 3.367 | 3.284 | 3.323 | 543,296 | +0.04(+1.32%) |
Oct 28, 2015 | 3.263 | 3.304 | 3.241 | 3.280 | 145,724 | +0.03(+0.80%) |
Oct 27, 2015 | 3.289 | 3.289 | 3.241 | 3.254 | 182,226 | -0.03(-0.93%) |
Oct 26, 2015 | 3.293 | 3.306 | 3.280 | 3.284 | 179,172 | -0.00(-0.13%) |
Oct 23, 2015 | 3.284 | 3.315 | 3.258 | 3.289 | 313,521 | +0.02(+0.53%) |
Oct 22, 2015 | 3.289 | 3.319 | 3.267 | 3.271 | 239,168 | -0.01(-0.23%) |
Oct 21, 2015 | 3.283 | 3.309 | 3.266 | 3.279 | 252,523 | +0.01(+0.26%) |
Oct 20, 2015 | 3.214 | 3.275 | 3.214 | 3.270 | 259,727 | +0.04(+1.34%) |
Oct 19, 2015 | 3.206 | 3.240 | 3.137 | 3.227 | 361,545 | +0.01(+0.40%) |
Oct 16, 2015 | 3.193 | 3.214 | 3.150 | 3.214 | 219,019 | +0.02(+0.67%) |
Oct 15, 2015 | 3.163 | 3.210 | 3.128 | 3.193 | 372,539 | +0.03(+0.82%) |
Oct 14, 2015 | 3.158 | 3.227 | 3.141 | 3.167 | 283,353 | -0.00(-0.14%) |
Oct 13, 2015 | 3.193 | 3.229 | 3.150 | 3.171 | 304,726 | -0.05(-1.47%) |
Oct 12, 2015 | 3.210 | 3.249 | 3.188 | 3.219 | 243,822 | +0.01(+0.27%) |
Oct 09, 2015 | 3.193 | 3.232 | 3.171 | 3.210 | 201,687 | +0.03(+0.95%) |
Oct 08, 2015 | 3.124 | 3.210 | 3.124 | 3.180 | 391,914 | +0.05(+1.65%) |
Oct 07, 2015 | 3.124 | 3.155 | 3.111 | 3.128 | 205,222 | +0.03(+0.83%) |
Oct 06, 2015 | 3.081 | 3.111 | 3.081 | 3.102 | 224,202 | +0.02(+0.70%) |
Oct 05, 2015 | 3.046 | 3.098 | 3.038 | 3.081 | 295,334 | +0.05(+1.71%) |
Oct 02, 2015 | 3.051 | 3.051 | 2.999 | 3.029 | 218,506 | -0.04(-1.26%) |
Oct 01, 2015 | 3.025 | 3.076 | 2.999 | 3.068 | 237,695 | +0.03(+1.14%) |
Sep 30, 2015 | 2.960 | 3.059 | 2.917 | 3.033 | 645,842 | +0.12(+4.14%) |
Sep 29, 2015 | 3.016 | 3.038 | 2.904 | 2.913 | 978,096 | -0.11(-3.70%) |
Sep 28, 2015 | 3.098 | 3.107 | 2.973 | 3.025 | 1,020,591 | -0.08(-2.64%) |
Sep 25, 2015 | 3.145 | 3.171 | 3.102 | 3.107 | 245,421 | -0.03(-0.96%) |
Sep 24, 2015 | 3.124 | 3.141 | 3.094 | 3.137 | 188,358 | -0.00(-0.14%) |
Sep 23, 2015 | 3.120 | 3.158 | 3.111 | 3.141 | 211,161 | +0.02(+0.55%) |
Sep 22, 2015 | 3.098 | 3.124 | 3.094 | 3.124 | 208,301 | +0.00(+0.14%) |
Sep 21, 2015 | 3.128 | 3.141 | 3.102 | 3.120 | 318,972 | -0.01(-0.41%) |
Sep 18, 2015 | 3.128 | 3.145 | 3.120 | 3.132 | 246,540 | -0.03(-0.95%) |
Sep 17, 2015 | 3.167 | 3.171 | 3.128 | 3.163 | 282,722 | -0.01(-0.24%) |
Sep 16, 2015 | 3.174 | 3.174 | 3.174 | 3.170 | 204,212 | +0.00(+0.00%) |
Sep 15, 2015 | 3.179 | 3.179 | 3.149 | 3.170 | 256,966 | +0.01(+0.27%) |
Sep 14, 2015 | 3.153 | 3.183 | 3.140 | 3.162 | 165,848 | +0.01(+0.48%) |
Sep 11, 2015 | 3.162 | 3.162 | 3.106 | 3.147 | 259,127 | -0.01(-0.47%) |
Sep 10, 2015 | 3.153 | 3.179 | 3.140 | 3.162 | 160,516 | +0.01(+0.27%) |
Sep 09, 2015 | 3.204 | 3.213 | 3.110 | 3.153 | 352,097 | -0.04(-1.20%) |
Sep 08, 2015 | 3.196 | 3.217 | 3.183 | 3.192 | 206,223 | +0.01(+0.40%) |
Sep 04, 2015 | 3.179 | 3.179 | 3.179 | 3.179 | 215,098 | -0.01(-0.27%) |
Sep 03, 2015 | 3.183 | 3.217 | 3.179 | 3.187 | 174,885 | +0.00(+0.13%) |
Sep 02, 2015 | 3.162 | 3.200 | 3.140 | 3.183 | 249,449 | +0.04(+1.22%) |