Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.758 | 3.758 | 3.709 | 3.714 | 973,479 | -0.03(-0.79%) |
Nov 27, 2015 | 3.723 | 3.743 | 3.719 | 3.743 | 265,999 | +0.01(+0.26%) |
Nov 25, 2015 | 3.728 | 3.733 | 3.733 | 3.733 | 502,879 | +0.00(+0.13%) |
Nov 24, 2015 | 3.689 | 3.733 | 3.689 | 3.728 | 812,250 | +0.02(+0.66%) |
Nov 23, 2015 | 3.728 | 3.738 | 3.696 | 3.704 | 903,649 | -0.01(-0.40%) |
Nov 20, 2015 | 3.728 | 3.743 | 3.714 | 3.719 | 516,283 | +0.00(+0.00%) |
Nov 19, 2015 | 3.704 | 3.723 | 3.699 | 3.719 | 708,366 | +0.00(+0.00%) |
Nov 18, 2015 | 3.674 | 3.719 | 3.674 | 3.719 | 849,582 | +0.04(+1.07%) |
Nov 17, 2015 | 3.674 | 3.697 | 3.670 | 3.679 | 695,748 | +0.00(+0.13%) |
Nov 16, 2015 | 3.630 | 3.674 | 3.630 | 3.674 | 853,547 | +0.03(+0.81%) |
Nov 13, 2015 | 3.645 | 3.655 | 3.630 | 3.645 | 786,177 | -0.01(-0.27%) |
Nov 12, 2015 | 3.679 | 3.694 | 3.655 | 3.655 | 730,454 | -0.06(-1.50%) |
Nov 11, 2015 | 3.715 | 3.730 | 3.701 | 3.710 | 569,097 | -0.01(-0.26%) |
Nov 10, 2015 | 3.696 | 3.725 | 3.696 | 3.720 | 530,434 | +0.00(+0.13%) |
Nov 09, 2015 | 3.730 | 3.749 | 3.691 | 3.715 | 790,157 | -0.03(-0.91%) |
Nov 06, 2015 | 3.754 | 3.764 | 3.730 | 3.749 | 706,244 | -0.01(-0.26%) |
Nov 05, 2015 | 3.764 | 3.769 | 3.735 | 3.759 | 1,312,664 | +0.00(+0.00%) |
Nov 04, 2015 | 3.759 | 3.769 | 3.744 | 3.759 | 855,324 | +0.00(+0.00%) |
Nov 03, 2015 | 3.720 | 3.759 | 3.720 | 3.759 | 814,380 | +0.02(+0.65%) |
Nov 02, 2015 | 3.720 | 3.740 | 3.720 | 3.735 | 1,272,489 | +0.00(+0.13%) |
Oct 30, 2015 | 3.759 | 3.759 | 3.725 | 3.730 | 1,188,589 | -0.01(-0.39%) |
Oct 29, 2015 | 3.705 | 3.744 | 3.705 | 3.744 | 670,998 | +0.03(+0.79%) |
Oct 28, 2015 | 3.681 | 3.720 | 3.681 | 3.715 | 742,469 | +0.02(+0.66%) |
Oct 27, 2015 | 3.696 | 3.710 | 3.686 | 3.691 | 683,593 | -0.01(-0.39%) |
Oct 26, 2015 | 3.740 | 3.740 | 3.696 | 3.705 | 987,378 | -0.04(-1.17%) |
Oct 23, 2015 | 3.744 | 3.769 | 3.732 | 3.749 | 734,220 | +0.01(+0.39%) |
Oct 22, 2015 | 3.686 | 3.735 | 3.686 | 3.735 | 1,065,624 | +0.07(+2.00%) |
Oct 21, 2015 | 3.671 | 3.681 | 3.657 | 3.662 | 655,287 | -0.00(-0.13%) |
Oct 20, 2015 | 3.666 | 3.685 | 3.657 | 3.666 | 856,483 | +0.00(+0.00%) |
Oct 19, 2015 | 3.647 | 3.666 | 3.647 | 3.666 | 453,545 | +0.00(+0.13%) |
Oct 16, 2015 | 3.623 | 3.662 | 3.623 | 3.662 | 673,192 | +0.03(+0.81%) |
Oct 15, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 708,710 | +0.03(+0.81%) |
Oct 14, 2015 | 3.613 | 3.618 | 3.584 | 3.603 | 981,662 | -0.03(-0.81%) |
Oct 13, 2015 | 3.603 | 3.632 | 3.598 | 3.632 | 1,038,777 | +0.01(+0.22%) |
Oct 12, 2015 | 3.615 | 3.629 | 3.610 | 3.624 | 533,820 | -0.00(-0.13%) |
Oct 09, 2015 | 3.624 | 3.629 | 3.610 | 3.629 | 547,976 | +0.00(+0.00%) |
Oct 08, 2015 | 3.595 | 3.629 | 3.578 | 3.629 | 822,737 | +0.02(+0.54%) |
Oct 07, 2015 | 3.576 | 3.619 | 3.559 | 3.610 | 1,761,312 | +0.03(+0.95%) |
Oct 06, 2015 | 3.542 | 3.576 | 3.532 | 3.576 | 1,081,677 | +0.02(+0.54%) |
Oct 05, 2015 | 3.508 | 3.556 | 3.508 | 3.556 | 983,822 | +0.05(+1.52%) |
Oct 02, 2015 | 3.426 | 3.503 | 3.411 | 3.503 | 1,103,610 | +0.02(+0.70%) |
Oct 01, 2015 | 3.484 | 3.490 | 3.440 | 3.479 | 779,222 | -0.01(-0.28%) |
Sep 30, 2015 | 3.474 | 3.489 | 3.440 | 3.489 | 1,905,954 | +0.05(+1.41%) |
Sep 29, 2015 | 3.430 | 3.445 | 3.380 | 3.440 | 1,238,358 | +0.00(+0.14%) |
Sep 28, 2015 | 3.484 | 3.489 | 3.421 | 3.435 | 803,039 | -0.07(-2.07%) |
Sep 25, 2015 | 3.527 | 3.537 | 3.484 | 3.508 | 971,558 | -0.01(-0.28%) |
Sep 24, 2015 | 3.474 | 3.518 | 3.451 | 3.518 | 2,022,437 | +0.03(+0.97%) |
Sep 23, 2015 | 3.484 | 3.493 | 3.455 | 3.484 | 1,110,108 | +0.00(+0.00%) |
Sep 22, 2015 | 3.469 | 3.484 | 3.450 | 3.484 | 2,164,336 | -0.05(-1.37%) |
Sep 21, 2015 | 3.522 | 3.552 | 3.513 | 3.532 | 1,784,511 | +0.01(+0.28%) |
Sep 18, 2015 | 3.484 | 3.527 | 3.479 | 3.522 | 1,465,814 | -0.01(-0.41%) |
Sep 17, 2015 | 3.518 | 3.556 | 3.513 | 3.537 | 1,203,542 | +0.02(+0.55%) |
Sep 16, 2015 | 3.508 | 3.541 | 3.493 | 3.518 | 1,970,034 | +0.02(+0.69%) |
Sep 15, 2015 | 3.459 | 3.498 | 3.455 | 3.493 | 1,361,371 | +0.04(+1.12%) |
Sep 14, 2015 | 3.464 | 3.474 | 3.445 | 3.455 | 1,364,489 | -0.01(-0.42%) |
Sep 11, 2015 | 3.464 | 3.479 | 3.459 | 3.469 | 1,417,345 | -0.01(-0.32%) |
Sep 10, 2015 | 3.456 | 3.500 | 3.456 | 3.480 | 3,528,784 | -0.01(-0.28%) |
Sep 09, 2015 | 3.577 | 3.582 | 3.480 | 3.490 | 2,626,999 | -0.05(-1.49%) |
Sep 08, 2015 | 3.557 | 3.568 | 3.538 | 3.543 | 567,644 | +0.02(+0.55%) |
Sep 04, 2015 | 3.533 | 3.524 | 3.524 | 3.524 | 568,768 | -0.03(-0.95%) |
Sep 03, 2015 | 3.577 | 3.591 | 3.548 | 3.557 | 670,447 | +0.01(+0.41%) |
Sep 02, 2015 | 3.557 | 3.562 | 3.514 | 3.543 | 692,512 | +0.01(+0.27%) |