Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.824 | 3.902 | 3.820 | 3.902 | 1,286,416 | +0.09(+2.24%) |
Nov 27, 2015 | 3.816 | 3.828 | 3.808 | 3.816 | 220,874 | +0.00(+0.10%) |
Nov 25, 2015 | 3.761 | 3.812 | 3.812 | 3.812 | 727,824 | +0.03(+0.82%) |
Nov 24, 2015 | 3.742 | 3.796 | 3.722 | 3.781 | 666,966 | +0.04(+1.04%) |
Nov 23, 2015 | 3.722 | 3.758 | 3.703 | 3.742 | 935,098 | +0.04(+1.05%) |
Nov 20, 2015 | 3.726 | 3.746 | 3.691 | 3.703 | 909,526 | -0.03(-0.83%) |
Nov 19, 2015 | 3.699 | 3.752 | 3.695 | 3.734 | 797,841 | +0.04(+1.11%) |
Nov 18, 2015 | 3.668 | 3.707 | 3.654 | 3.693 | 583,831 | +0.05(+1.34%) |
Nov 17, 2015 | 3.660 | 3.678 | 3.621 | 3.645 | 750,596 | -0.03(-0.85%) |
Nov 16, 2015 | 3.621 | 3.687 | 3.602 | 3.676 | 502,039 | +0.07(+1.83%) |
Nov 13, 2015 | 3.621 | 3.625 | 3.571 | 3.610 | 721,037 | -0.02(-0.43%) |
Nov 12, 2015 | 3.672 | 3.672 | 3.610 | 3.625 | 602,820 | -0.05(-1.27%) |
Nov 11, 2015 | 3.719 | 3.722 | 3.664 | 3.672 | 652,879 | -0.04(-1.15%) |
Nov 10, 2015 | 3.719 | 3.726 | 3.687 | 3.715 | 503,865 | +0.00(+0.10%) |
Nov 09, 2015 | 3.750 | 3.750 | 3.697 | 3.711 | 718,648 | -0.03(-0.83%) |
Nov 06, 2015 | 3.719 | 3.754 | 3.703 | 3.742 | 1,007,952 | +0.01(+0.31%) |
Nov 05, 2015 | 3.695 | 3.738 | 3.664 | 3.730 | 1,298,548 | +0.05(+1.38%) |
Nov 04, 2015 | 3.687 | 3.715 | 3.656 | 3.680 | 626,604 | -0.02(-0.63%) |
Nov 03, 2015 | 3.687 | 3.703 | 3.668 | 3.703 | 1,416,453 | +0.03(+0.74%) |
Nov 02, 2015 | 3.602 | 3.684 | 3.602 | 3.676 | 1,090,488 | +0.06(+1.72%) |
Oct 30, 2015 | 3.602 | 3.652 | 3.590 | 3.613 | 802,150 | +0.03(+0.87%) |
Oct 29, 2015 | 3.582 | 3.637 | 3.582 | 3.582 | 505,237 | -0.02(-0.65%) |
Oct 28, 2015 | 3.571 | 3.629 | 3.524 | 3.606 | 851,159 | +0.05(+1.54%) |
Oct 27, 2015 | 3.602 | 3.602 | 3.539 | 3.551 | 448,323 | -0.05(-1.41%) |
Oct 26, 2015 | 3.645 | 3.660 | 3.578 | 3.602 | 604,186 | -0.04(-1.18%) |
Oct 23, 2015 | 3.648 | 3.660 | 3.621 | 3.645 | 669,449 | -0.00(-0.11%) |
Oct 22, 2015 | 3.645 | 3.715 | 3.625 | 3.648 | 993,496 | +0.02(+0.54%) |
Oct 21, 2015 | 3.617 | 3.652 | 3.613 | 3.629 | 604,420 | +0.02(+0.43%) |
Oct 20, 2015 | 3.613 | 3.637 | 3.603 | 3.613 | 517,014 | +0.01(+0.22%) |
Oct 19, 2015 | 3.578 | 3.606 | 3.556 | 3.606 | 325,255 | +0.00(+0.11%) |
Oct 16, 2015 | 3.602 | 3.613 | 3.585 | 3.602 | 313,640 | +0.01(+0.33%) |
Oct 15, 2015 | 3.528 | 3.598 | 3.528 | 3.590 | 440,382 | +0.05(+1.43%) |
Oct 14, 2015 | 3.563 | 3.575 | 3.536 | 3.539 | 401,225 | -0.02(-0.66%) |
Oct 13, 2015 | 3.547 | 3.598 | 3.530 | 3.563 | 438,698 | -0.02(-0.44%) |
Oct 12, 2015 | 3.567 | 3.594 | 3.526 | 3.578 | 608,989 | +0.03(+0.77%) |
Oct 09, 2015 | 3.567 | 3.600 | 3.536 | 3.551 | 752,142 | -0.03(-0.76%) |
Oct 08, 2015 | 3.571 | 3.613 | 3.551 | 3.578 | 776,160 | -0.02(-0.43%) |
Oct 07, 2015 | 3.520 | 3.613 | 3.504 | 3.594 | 727,323 | +0.07(+1.99%) |
Oct 06, 2015 | 3.458 | 3.539 | 3.458 | 3.524 | 885,316 | +0.04(+1.12%) |
Oct 05, 2015 | 3.497 | 3.539 | 3.485 | 3.485 | 1,073,158 | +0.02(+0.45%) |
Oct 02, 2015 | 3.501 | 3.543 | 3.442 | 3.469 | 1,359,239 | -0.10(-2.73%) |
Oct 01, 2015 | 3.423 | 3.578 | 3.423 | 3.567 | 1,853,364 | +0.12(+3.39%) |
Sep 30, 2015 | 3.318 | 3.465 | 3.310 | 3.450 | 1,817,178 | +0.20(+6.11%) |
Sep 29, 2015 | 3.318 | 3.349 | 3.232 | 3.251 | 2,276,673 | -0.07(-2.00%) |
Sep 28, 2015 | 3.485 | 3.508 | 3.290 | 3.318 | 1,956,204 | -0.20(-5.65%) |
Sep 25, 2015 | 3.504 | 3.539 | 3.495 | 3.516 | 878,004 | +0.03(+0.89%) |
Sep 24, 2015 | 3.493 | 3.516 | 3.481 | 3.485 | 1,043,185 | -0.02(-0.56%) |
Sep 23, 2015 | 3.536 | 3.555 | 3.504 | 3.504 | 582,195 | -0.02(-0.44%) |
Sep 22, 2015 | 3.524 | 3.559 | 3.501 | 3.520 | 2,870,202 | -0.04(-1.20%) |
Sep 21, 2015 | 3.578 | 3.586 | 3.547 | 3.563 | 289,172 | +0.01(+0.33%) |
Sep 18, 2015 | 3.559 | 3.578 | 3.532 | 3.551 | 772,644 | -0.01(-0.33%) |
Sep 17, 2015 | 3.598 | 3.610 | 3.532 | 3.563 | 681,877 | -0.04(-1.08%) |
Sep 16, 2015 | 3.559 | 3.613 | 3.543 | 3.602 | 581,879 | +0.02(+0.49%) |
Sep 15, 2015 | 3.548 | 3.594 | 3.529 | 3.584 | 821,955 | +0.04(+1.02%) |
Sep 14, 2015 | 3.571 | 3.579 | 3.495 | 3.548 | 1,103,995 | -0.02(-0.64%) |
Sep 11, 2015 | 3.579 | 3.594 | 3.533 | 3.571 | 663,655 | -0.02(-0.53%) |
Sep 10, 2015 | 3.582 | 3.607 | 3.563 | 3.590 | 491,880 | +0.02(+0.53%) |
Sep 09, 2015 | 3.617 | 3.632 | 3.559 | 3.571 | 466,179 | -0.05(-1.26%) |
Sep 08, 2015 | 3.620 | 3.628 | 3.579 | 3.617 | 526,653 | +0.04(+1.06%) |
Sep 04, 2015 | 3.579 | 3.579 | 3.579 | 3.579 | 573,688 | -0.03(-0.84%) |
Sep 03, 2015 | 3.559 | 3.655 | 3.559 | 3.609 | 845,899 | +0.08(+2.27%) |
Sep 02, 2015 | 3.540 | 3.559 | 3.499 | 3.529 | 751,306 | -0.00(-0.11%) |