Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.246 | 3.246 | 3.204 | 3.220 | 44,723 | +0.00(+0.00%) |
Nov 27, 2015 | 3.238 | 3.238 | 3.209 | 3.220 | 6,079 | +0.00(+0.00%) |
Nov 25, 2015 | 3.204 | 3.220 | 3.220 | 3.220 | 86,628 | +0.02(+0.50%) |
Nov 24, 2015 | 3.172 | 3.209 | 3.167 | 3.204 | 110,765 | +0.01(+0.33%) |
Nov 23, 2015 | 3.193 | 3.216 | 3.177 | 3.193 | 99,091 | -0.02(-0.49%) |
Nov 20, 2015 | 3.201 | 3.230 | 3.188 | 3.209 | 83,931 | +0.02(+0.50%) |
Nov 19, 2015 | 3.188 | 3.209 | 3.167 | 3.193 | 41,821 | +0.01(+0.17%) |
Nov 18, 2015 | 3.162 | 3.199 | 3.151 | 3.188 | 166,273 | +0.03(+0.84%) |
Nov 17, 2015 | 3.162 | 3.183 | 3.162 | 3.162 | 56,702 | -0.02(-0.50%) |
Nov 16, 2015 | 3.154 | 3.177 | 3.146 | 3.177 | 103,227 | +0.03(+1.01%) |
Nov 13, 2015 | 3.167 | 3.177 | 3.125 | 3.146 | 207,825 | -0.04(-1.16%) |
Nov 12, 2015 | 3.230 | 3.230 | 3.162 | 3.183 | 155,486 | -0.05(-1.47%) |
Nov 11, 2015 | 3.304 | 3.307 | 3.225 | 3.230 | 127,555 | -0.07(-2.24%) |
Nov 10, 2015 | 3.262 | 3.304 | 3.262 | 3.304 | 140,610 | +0.03(+0.81%) |
Nov 09, 2015 | 3.336 | 3.347 | 3.273 | 3.278 | 279,797 | -0.09(-2.67%) |
Nov 06, 2015 | 3.378 | 3.378 | 3.331 | 3.368 | 191,780 | -0.01(-0.16%) |
Nov 05, 2015 | 3.378 | 3.389 | 3.358 | 3.373 | 121,200 | +0.02(+0.47%) |
Nov 04, 2015 | 3.368 | 3.384 | 3.341 | 3.357 | 339,027 | -0.01(-0.16%) |
Nov 03, 2015 | 3.304 | 3.378 | 3.304 | 3.362 | 84,920 | +0.04(+1.11%) |
Nov 02, 2015 | 3.299 | 3.341 | 3.251 | 3.325 | 82,185 | +0.05(+1.45%) |
Oct 30, 2015 | 3.283 | 3.294 | 3.262 | 3.278 | 191,719 | -0.01(-0.16%) |
Oct 29, 2015 | 3.315 | 3.331 | 3.283 | 3.283 | 162,636 | -0.06(-1.74%) |
Oct 28, 2015 | 3.278 | 3.347 | 3.278 | 3.341 | 116,178 | +0.06(+1.77%) |
Oct 27, 2015 | 3.331 | 3.331 | 3.273 | 3.283 | 111,185 | -0.07(-2.05%) |
Oct 26, 2015 | 3.400 | 3.410 | 3.352 | 3.352 | 145,407 | -0.07(-2.01%) |
Oct 23, 2015 | 3.421 | 3.421 | 3.378 | 3.421 | 71,837 | +0.03(+0.94%) |
Oct 22, 2015 | 3.378 | 3.394 | 3.352 | 3.389 | 50,755 | +0.05(+1.58%) |
Oct 21, 2015 | 3.357 | 3.373 | 3.336 | 3.336 | 75,317 | -0.01(-0.16%) |
Oct 20, 2015 | 3.347 | 3.362 | 3.332 | 3.341 | 47,430 | +0.01(+0.32%) |
Oct 19, 2015 | 3.357 | 3.357 | 3.299 | 3.331 | 81,898 | -0.02(-0.47%) |
Oct 16, 2015 | 3.331 | 3.357 | 3.331 | 3.347 | 62,591 | -0.01(-0.32%) |
Oct 15, 2015 | 3.315 | 3.357 | 3.315 | 3.357 | 21,944 | +0.05(+1.44%) |
Oct 14, 2015 | 3.315 | 3.331 | 3.310 | 3.310 | 20,287 | -0.02(-0.63%) |
Oct 13, 2015 | 3.339 | 3.352 | 3.320 | 3.331 | 28,352 | -0.02(-0.63%) |
Oct 12, 2015 | 3.352 | 3.357 | 3.336 | 3.352 | 29,073 | +0.01(+0.16%) |
Oct 09, 2015 | 3.341 | 3.357 | 3.321 | 3.347 | 62,987 | +0.02(+0.47%) |
Oct 08, 2015 | 3.288 | 3.336 | 3.288 | 3.331 | 55,376 | +0.03(+0.96%) |
Oct 07, 2015 | 3.294 | 3.310 | 3.278 | 3.299 | 33,940 | +0.03(+0.97%) |
Oct 06, 2015 | 3.209 | 3.267 | 3.193 | 3.267 | 56,092 | +0.05(+1.48%) |
Oct 05, 2015 | 3.183 | 3.230 | 3.162 | 3.220 | 65,455 | +0.06(+2.01%) |
Oct 02, 2015 | 3.093 | 3.177 | 3.072 | 3.156 | 85,582 | +0.05(+1.49%) |
Oct 01, 2015 | 3.140 | 3.140 | 3.098 | 3.110 | 22,252 | -0.01(-0.47%) |
Sep 30, 2015 | 3.098 | 3.146 | 3.088 | 3.125 | 78,031 | +0.03(+1.03%) |
Sep 29, 2015 | 3.072 | 3.098 | 3.040 | 3.093 | 114,780 | +0.02(+0.52%) |
Sep 28, 2015 | 3.162 | 3.162 | 3.061 | 3.077 | 111,463 | -0.08(-2.51%) |
Sep 25, 2015 | 3.183 | 3.220 | 3.156 | 3.156 | 54,534 | -0.02(-0.50%) |
Sep 24, 2015 | 3.172 | 3.183 | 3.125 | 3.172 | 206,800 | -0.01(-0.33%) |
Sep 23, 2015 | 3.162 | 3.220 | 3.162 | 3.183 | 374,161 | +0.00(+0.00%) |
Sep 22, 2015 | 3.225 | 3.225 | 3.172 | 3.183 | 80,723 | -0.06(-1.79%) |
Sep 21, 2015 | 3.241 | 3.257 | 3.230 | 3.241 | 63,700 | +0.00(+0.00%) |
Sep 18, 2015 | 3.262 | 3.267 | 3.230 | 3.241 | 86,583 | -0.03(-0.97%) |
Sep 17, 2015 | 3.278 | 3.315 | 3.262 | 3.273 | 58,703 | -0.00(-0.05%) |
Sep 16, 2015 | 3.251 | 3.283 | 3.241 | 3.274 | 33,353 | +0.03(+1.03%) |
Sep 15, 2015 | 3.236 | 3.257 | 3.204 | 3.241 | 125,985 | +0.02(+0.66%) |
Sep 14, 2015 | 3.236 | 3.236 | 3.209 | 3.220 | 20,471 | -0.02(-0.49%) |
Sep 11, 2015 | 3.241 | 3.242 | 3.220 | 3.236 | 23,121 | +0.00(+0.08%) |
Sep 10, 2015 | 3.241 | 3.246 | 3.222 | 3.233 | 30,710 | -0.01(-0.24%) |
Sep 09, 2015 | 3.288 | 3.288 | 3.241 | 3.241 | 15,011 | -0.02(-0.64%) |
Sep 08, 2015 | 3.220 | 3.262 | 3.220 | 3.262 | 25,419 | +0.07(+2.28%) |
Sep 04, 2015 | 3.230 | 3.189 | 3.189 | 3.189 | 185,702 | -0.07(-2.11%) |
Sep 03, 2015 | 3.267 | 3.314 | 3.257 | 3.257 | 32,173 | +0.02(+0.51%) |
Sep 02, 2015 | 3.230 | 3.241 | 3.199 | 3.241 | 39,222 | +0.03(+0.97%) |