Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.260 | 4.260 | 4.230 | 4.230 | 400 | +0.07(+1.68%) |
Nov 27, 2015 | 4.120 | 4.160 | 4.120 | 4.160 | 1,901 | -0.06(-1.42%) |
Nov 25, 2015 | 4.070 | 4.220 | 4.220 | 4.220 | 18,600 | +0.31(+7.93%) |
Nov 24, 2015 | 3.970 | 3.970 | 3.910 | 3.910 | 1,800 | -0.05(-1.26%) |
Nov 23, 2015 | 3.950 | 3.990 | 3.950 | 3.960 | 940 | +0.00(+0.00%) |
Nov 20, 2015 | 3.970 | 3.990 | 3.880 | 3.960 | 27,387 | +0.06(+1.54%) |
Nov 19, 2015 | 3.990 | 4.000 | 3.890 | 3.900 | 5,058 | -0.07(-1.76%) |
Nov 18, 2015 | 3.960 | 3.970 | 3.930 | 3.970 | 4,543 | +0.02(+0.51%) |
Nov 17, 2015 | 4.000 | 4.000 | 3.950 | 3.950 | 327 | +0.05(+1.28%) |
Nov 16, 2015 | 3.890 | 3.950 | 3.740 | 3.900 | 19,699 | -0.02(-0.51%) |
Nov 13, 2015 | 3.970 | 3.970 | 3.970 | 3.920 | 200 | -0.03(-0.76%) |
Nov 12, 2015 | 3.930 | 4.000 | 3.900 | 3.950 | 6,114 | +0.02(+0.51%) |
Nov 11, 2015 | 3.932 | 3.970 | 3.930 | 3.930 | 9,850 | +0.00(+0.00%) |
Nov 10, 2015 | 3.860 | 3.940 | 3.860 | 3.930 | 13,100 | +0.05(+1.25%) |
Nov 09, 2015 | 3.861 | 3.881 | 3.860 | 3.881 | 2,300 | -0.02(-0.48%) |
Nov 06, 2015 | 3.850 | 3.900 | 3.850 | 3.900 | 774 | -0.05(-1.32%) |
Nov 05, 2015 | 3.960 | 3.960 | 3.952 | 3.952 | 501 | -0.04(-0.95%) |
Nov 04, 2015 | 4.000 | 4.000 | 3.980 | 3.990 | 348 | +0.04(+1.01%) |
Nov 03, 2015 | 3.950 | 3.980 | 3.940 | 3.950 | 13,500 | +0.01(+0.25%) |
Nov 02, 2015 | 3.970 | 3.970 | 3.910 | 3.940 | 8,718 | -0.06(-1.50%) |
Oct 30, 2015 | 4.010 | 4.050 | 3.980 | 4.000 | 12,317 | -0.03(-0.74%) |
Oct 29, 2015 | 4.020 | 4.030 | 3.980 | 4.030 | 700 | -0.01(-0.25%) |
Oct 28, 2015 | 4.020 | 4.060 | 3.920 | 4.040 | 5,156 | +0.05(+1.25%) |
Oct 27, 2015 | 4.050 | 4.050 | 3.960 | 3.990 | 10,500 | -0.06(-1.48%) |
Oct 26, 2015 | 4.000 | 4.110 | 3.945 | 4.050 | 2,708 | +0.05(+1.25%) |
Oct 23, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 151 | +0.03(+0.76%) |
Oct 22, 2015 | 4.000 | 4.020 | 3.954 | 3.970 | 4,734 | +0.00(+0.00%) |
Oct 21, 2015 | 4.000 | 4.040 | 3.960 | 3.970 | 5,526 | +0.09(+2.32%) |
Oct 20, 2015 | 3.890 | 3.890 | 3.880 | 3.880 | 2,868 | +0.06(+1.59%) |
Oct 19, 2015 | 3.710 | 3.860 | 3.680 | 3.819 | 28,870 | +0.29(+8.19%) |
Oct 16, 2015 | 3.560 | 3.625 | 3.470 | 3.530 | 58,489 | +0.00(+0.00%) |
Oct 15, 2015 | 3.520 | 3.530 | 3.520 | 3.530 | 350 | +0.09(+2.62%) |
Oct 14, 2015 | 3.420 | 3.460 | 3.420 | 3.440 | 650 | +0.02(+0.58%) |
Oct 13, 2015 | 3.410 | 3.490 | 3.400 | 3.420 | 11,813 | -0.05(-1.44%) |
Oct 12, 2015 | 3.460 | 3.480 | 3.450 | 3.470 | 19,938 | -0.07(-1.98%) |
Oct 09, 2015 | 3.550 | 3.590 | 3.500 | 3.540 | 16,113 | +0.00(+0.00%) |
Oct 08, 2015 | 3.520 | 3.540 | 3.510 | 3.540 | 11,029 | +0.03(+0.85%) |
Oct 07, 2015 | 3.460 | 3.545 | 3.460 | 3.510 | 17,890 | +0.09(+2.63%) |
Oct 06, 2015 | 3.417 | 3.440 | 3.340 | 3.420 | 5,402 | -0.07(-2.01%) |
Oct 05, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 400 | +0.10(+2.95%) |
Oct 02, 2015 | 3.290 | 3.420 | 3.240 | 3.390 | 26,410 | +0.02(+0.59%) |
Oct 01, 2015 | 3.343 | 3.370 | 3.343 | 3.370 | 600 | -0.05(-1.46%) |
Sep 29, 2015 | 3.420 | 3.420 | 3.420 | 3.420 | 4,400 | +0.01(+0.29%) |
Sep 28, 2015 | 3.460 | 3.480 | 3.370 | 3.410 | 9,274 | -0.08(-2.29%) |
Sep 25, 2015 | 3.500 | 3.500 | 3.480 | 3.490 | 3,101 | -0.01(-0.29%) |
Sep 24, 2015 | 3.480 | 3.510 | 3.460 | 3.500 | 2,300 | +0.04(+1.16%) |
Sep 23, 2015 | 3.460 | 3.470 | 3.450 | 3.460 | 2,300 | -0.04(-1.14%) |
Sep 22, 2015 | 3.496 | 3.496 | 3.473 | 3.500 | 1,400 | -0.04(-1.13%) |
Sep 21, 2015 | 3.520 | 3.540 | 3.400 | 3.540 | 10,366 | +0.10(+2.91%) |
Sep 18, 2015 | 3.470 | 3.470 | 3.440 | 3.440 | 5,200 | -0.10(-2.82%) |
Sep 17, 2015 | 3.470 | 3.550 | 3.470 | 3.540 | 9,113 | +0.09(+2.61%) |
Sep 16, 2015 | 3.430 | 3.470 | 3.430 | 3.450 | 6,872 | +0.02(+0.58%) |
Sep 15, 2015 | 3.430 | 3.460 | 3.430 | 3.430 | 3,400 | -0.04(-1.15%) |
Sep 14, 2015 | 3.450 | 3.490 | 3.450 | 3.470 | 1,167 | +0.00(+0.00%) |
Sep 11, 2015 | 3.430 | 3.520 | 3.430 | 3.470 | 5,130 | +0.01(+0.29%) |
Sep 10, 2015 | 3.460 | 3.510 | 3.430 | 3.460 | 8,542 | +0.00(+0.00%) |
Sep 09, 2015 | 3.550 | 3.550 | 3.430 | 3.460 | 57,223 | -0.08(-2.26%) |
Sep 08, 2015 | 3.500 | 3.570 | 3.500 | 3.540 | 5,660 | +0.06(+1.72%) |
Sep 04, 2015 | 3.440 | 3.480 | 3.480 | 3.480 | 4,200 | +0.02(+0.58%) |
Sep 03, 2015 | 3.490 | 3.500 | 3.420 | 3.460 | 14,712 | -0.05(-1.42%) |
Sep 02, 2015 | 3.530 | 3.530 | 3.450 | 3.510 | 5,475 | -0.01(-0.28%) |