Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.430 | 3.450 | 3.340 | 3.380 | 1,334,125 | -0.05(-1.46%) |
Nov 27, 2015 | 3.390 | 3.430 | 3.360 | 3.430 | 551,217 | +0.04(+1.18%) |
Nov 25, 2015 | 3.300 | 3.390 | 3.390 | 3.390 | 766,000 | +0.08(+2.42%) |
Nov 24, 2015 | 3.310 | 3.350 | 3.280 | 3.310 | 1,278,349 | +0.00(+0.00%) |
Nov 23, 2015 | 3.290 | 3.360 | 3.220 | 3.310 | 1,222,169 | +0.02(+0.61%) |
Nov 20, 2015 | 3.270 | 3.330 | 3.230 | 3.290 | 1,154,234 | +0.04(+1.23%) |
Nov 19, 2015 | 3.350 | 3.400 | 3.230 | 3.250 | 1,143,455 | -0.09(-2.69%) |
Nov 18, 2015 | 3.200 | 3.350 | 3.170 | 3.340 | 1,767,053 | +0.15(+4.70%) |
Nov 17, 2015 | 3.180 | 3.220 | 3.130 | 3.190 | 1,437,373 | +0.00(+0.00%) |
Nov 16, 2015 | 3.140 | 3.190 | 3.050 | 3.190 | 2,271,358 | +0.04(+1.27%) |
Nov 13, 2015 | 3.240 | 3.250 | 3.150 | 3.150 | 2,198,739 | +0.00(+0.00%) |
Nov 12, 2015 | 3.130 | 3.210 | 3.125 | 3.150 | 2,431,216 | -0.02(-0.63%) |
Nov 11, 2015 | 3.190 | 3.200 | 3.130 | 3.170 | 2,371,726 | +0.00(+0.00%) |
Nov 10, 2015 | 3.150 | 3.280 | 3.150 | 3.170 | 4,055,988 | +0.04(+1.44%) |
Nov 09, 2015 | 3.120 | 3.160 | 3.090 | 3.125 | 3,701,217 | -0.10(-2.95%) |
Nov 06, 2015 | 3.040 | 3.300 | 3.010 | 3.220 | 14,265,714 | -0.44(-12.02%) |
Nov 05, 2015 | 3.710 | 3.800 | 3.610 | 3.660 | 5,439,405 | -0.06(-1.61%) |
Nov 04, 2015 | 3.880 | 3.895 | 3.650 | 3.720 | 4,429,651 | -0.12(-3.12%) |
Nov 03, 2015 | 3.900 | 3.930 | 3.760 | 3.840 | 4,602,504 | +0.16(+4.35%) |
Nov 02, 2015 | 4.100 | 4.136 | 3.660 | 3.680 | 7,304,805 | -0.44(-10.68%) |
Oct 30, 2015 | 4.200 | 4.240 | 4.110 | 4.120 | 1,247,859 | -0.07(-1.67%) |
Oct 29, 2015 | 4.420 | 4.450 | 4.160 | 4.190 | 2,211,053 | -0.24(-5.42%) |
Oct 28, 2015 | 4.170 | 4.450 | 4.160 | 4.430 | 3,227,747 | +0.28(+6.75%) |
Oct 27, 2015 | 4.170 | 4.270 | 4.140 | 4.150 | 2,687,562 | -0.08(-1.89%) |
Oct 26, 2015 | 4.100 | 4.300 | 4.100 | 4.230 | 3,393,421 | +0.11(+2.67%) |
Oct 23, 2015 | 4.100 | 4.170 | 4.055 | 4.120 | 1,403,487 | +0.07(+1.73%) |
Oct 22, 2015 | 4.120 | 4.235 | 4.040 | 4.050 | 2,957,689 | -0.04(-0.98%) |
Oct 21, 2015 | 4.170 | 4.200 | 4.050 | 4.090 | 1,503,875 | -0.07(-1.68%) |
Oct 20, 2015 | 4.220 | 4.270 | 4.150 | 4.160 | 969,109 | -0.07(-1.65%) |
Oct 19, 2015 | 4.260 | 4.350 | 4.180 | 4.230 | 1,862,567 | -0.05(-1.17%) |
Oct 16, 2015 | 4.250 | 4.350 | 4.215 | 4.280 | 2,063,391 | +0.05(+1.18%) |
Oct 15, 2015 | 4.170 | 4.250 | 4.152 | 4.230 | 1,706,116 | +0.09(+2.17%) |
Oct 14, 2015 | 4.110 | 4.190 | 4.080 | 4.140 | 1,521,406 | +0.05(+1.22%) |
Oct 13, 2015 | 4.100 | 4.230 | 4.080 | 4.090 | 1,170,611 | -0.01(-0.24%) |
Oct 12, 2015 | 4.140 | 4.180 | 4.045 | 4.100 | 773,629 | -0.04(-0.97%) |
Oct 09, 2015 | 4.050 | 4.170 | 4.010 | 4.140 | 2,415,640 | +0.10(+2.48%) |
Oct 08, 2015 | 4.100 | 4.170 | 4.015 | 4.040 | 3,235,187 | -0.06(-1.46%) |
Oct 07, 2015 | 4.160 | 4.191 | 4.010 | 4.100 | 2,203,578 | -0.01(-0.12%) |
Oct 06, 2015 | 4.330 | 4.380 | 4.080 | 4.105 | 2,892,072 | -0.25(-5.85%) |
Oct 05, 2015 | 4.220 | 4.390 | 4.190 | 4.360 | 2,334,595 | +0.19(+4.56%) |
Oct 02, 2015 | 4.110 | 4.230 | 4.040 | 4.170 | 3,298,259 | +0.02(+0.48%) |
Oct 01, 2015 | 4.410 | 4.470 | 4.090 | 4.150 | 3,631,629 | -0.22(-5.03%) |
Sep 30, 2015 | 4.310 | 4.380 | 4.240 | 4.370 | 1,458,653 | +0.15(+3.43%) |
Sep 29, 2015 | 4.310 | 4.400 | 4.200 | 4.225 | 1,582,149 | -0.06(-1.29%) |
Sep 28, 2015 | 4.630 | 4.650 | 4.270 | 4.280 | 2,132,509 | -0.37(-7.96%) |
Sep 25, 2015 | 4.910 | 4.960 | 4.600 | 4.650 | 2,498,886 | -0.23(-4.71%) |
Sep 24, 2015 | 4.810 | 4.930 | 4.710 | 4.880 | 1,079,726 | +0.04(+0.93%) |
Sep 23, 2015 | 4.810 | 4.900 | 4.750 | 4.835 | 1,043,229 | +0.05(+1.15%) |
Sep 22, 2015 | 4.780 | 4.840 | 4.670 | 4.780 | 1,119,533 | -0.07(-1.44%) |
Sep 21, 2015 | 4.840 | 4.930 | 4.750 | 4.850 | 1,715,350 | +0.11(+2.32%) |
Sep 18, 2015 | 4.660 | 4.860 | 4.660 | 4.740 | 2,597,744 | +0.01(+0.21%) |
Sep 17, 2015 | 4.750 | 4.790 | 4.605 | 4.730 | 1,938,051 | +0.01(+0.21%) |
Sep 16, 2015 | 4.660 | 4.780 | 4.630 | 4.720 | 1,365,210 | +0.07(+1.51%) |
Sep 15, 2015 | 4.590 | 4.650 | 4.490 | 4.650 | 855,088 | +0.10(+2.20%) |
Sep 14, 2015 | 4.600 | 4.630 | 4.500 | 4.550 | 720,849 | -0.05(-1.09%) |
Sep 11, 2015 | 4.520 | 4.610 | 4.460 | 4.600 | 1,084,158 | +0.03(+0.66%) |
Sep 10, 2015 | 4.520 | 4.650 | 4.460 | 4.570 | 985,345 | +0.09(+2.01%) |
Sep 09, 2015 | 4.690 | 4.730 | 4.465 | 4.480 | 1,748,934 | -0.16(-3.45%) |
Sep 08, 2015 | 4.510 | 4.660 | 4.500 | 4.640 | 1,691,075 | +0.20(+4.50%) |
Sep 04, 2015 | 4.370 | 4.440 | 4.440 | 4.440 | 1,022,900 | -0.02(-0.45%) |
Sep 03, 2015 | 4.430 | 4.550 | 4.360 | 4.460 | 2,067,100 | +0.08(+1.83%) |
Sep 02, 2015 | 4.310 | 4.380 | 4.180 | 4.380 | 1,731,492 | +0.10(+2.34%) |