Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.680 | 3.700 | 3.550 | 3.700 | 25,401 | +0.01(+0.27%) |
Nov 27, 2015 | 3.662 | 3.700 | 3.662 | 3.690 | 14,341 | +0.09(+2.50%) |
Nov 25, 2015 | 3.510 | 3.600 | 3.600 | 3.600 | 25,500 | +0.05(+1.41%) |
Nov 24, 2015 | 3.450 | 3.620 | 3.450 | 3.550 | 24,978 | +0.05(+1.43%) |
Nov 23, 2015 | 3.510 | 3.510 | 3.460 | 3.500 | 3,711 | +0.01(+0.29%) |
Nov 20, 2015 | 3.410 | 3.500 | 3.410 | 3.490 | 6,478 | +0.04(+1.16%) |
Nov 19, 2015 | 3.540 | 3.570 | 3.380 | 3.450 | 28,693 | -0.14(-3.90%) |
Nov 18, 2015 | 3.600 | 3.600 | 3.460 | 3.590 | 16,833 | +0.03(+0.84%) |
Nov 17, 2015 | 3.600 | 3.600 | 3.420 | 3.560 | 15,012 | -0.04(-1.11%) |
Nov 16, 2015 | 3.600 | 3.600 | 3.410 | 3.600 | 10,602 | +0.02(+0.56%) |
Nov 13, 2015 | 3.536 | 3.580 | 3.510 | 3.580 | 6,823 | +0.03(+0.86%) |
Nov 12, 2015 | 3.610 | 3.629 | 3.467 | 3.550 | 3,816 | +0.01(+0.27%) |
Nov 11, 2015 | 3.500 | 3.680 | 3.500 | 3.540 | 16,343 | +0.01(+0.28%) |
Nov 10, 2015 | 3.570 | 3.580 | 3.430 | 3.530 | 13,458 | -0.12(-3.29%) |
Nov 09, 2015 | 3.700 | 3.700 | 3.610 | 3.650 | 55,850 | -0.04(-1.08%) |
Nov 06, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 48,400 | +0.21(+6.03%) |
Nov 05, 2015 | 3.580 | 3.580 | 3.450 | 3.480 | 34,510 | -0.10(-2.79%) |
Nov 04, 2015 | 3.550 | 3.580 | 3.500 | 3.580 | 15,388 | +0.03(+0.85%) |
Nov 03, 2015 | 3.480 | 3.560 | 3.450 | 3.550 | 36,175 | +0.05(+1.52%) |
Nov 02, 2015 | 3.580 | 3.600 | 3.485 | 3.497 | 37,702 | -0.00(-0.09%) |
Oct 30, 2015 | 3.517 | 3.630 | 3.500 | 3.500 | 14,963 | -0.05(-1.41%) |
Oct 29, 2015 | 3.510 | 3.750 | 3.490 | 3.550 | 26,470 | +0.09(+2.60%) |
Oct 28, 2015 | 3.490 | 3.540 | 3.400 | 3.460 | 23,643 | +0.03(+0.87%) |
Oct 27, 2015 | 3.600 | 3.600 | 3.400 | 3.430 | 8,811 | -0.15(-4.19%) |
Oct 26, 2015 | 3.590 | 3.620 | 3.580 | 3.580 | 17,218 | +0.02(+0.56%) |
Oct 23, 2015 | 3.500 | 3.600 | 3.450 | 3.560 | 28,298 | +0.03(+0.85%) |
Oct 22, 2015 | 3.520 | 3.600 | 3.451 | 3.530 | 8,935 | +0.02(+0.63%) |
Oct 21, 2015 | 3.430 | 3.580 | 3.400 | 3.508 | 23,410 | +0.09(+2.64%) |
Oct 20, 2015 | 3.400 | 3.420 | 3.380 | 3.418 | 32,386 | +0.04(+1.12%) |
Oct 19, 2015 | 3.380 | 3.390 | 3.380 | 3.380 | 8,486 | +0.00(+0.05%) |
Oct 16, 2015 | 3.400 | 3.400 | 3.350 | 3.378 | 11,603 | -0.02(-0.64%) |
Oct 15, 2015 | 3.420 | 3.430 | 3.370 | 3.400 | 19,331 | +0.04(+1.19%) |
Oct 14, 2015 | 3.386 | 3.459 | 3.360 | 3.360 | 9,114 | +0.00(+0.00%) |
Oct 13, 2015 | 3.350 | 3.400 | 3.340 | 3.360 | 13,705 | +0.04(+1.20%) |
Oct 12, 2015 | 3.350 | 3.350 | 3.300 | 3.320 | 10,156 | -0.06(-1.78%) |
Oct 09, 2015 | 3.350 | 3.440 | 3.311 | 3.380 | 39,926 | +0.05(+1.50%) |
Oct 08, 2015 | 3.260 | 3.458 | 3.260 | 3.330 | 16,525 | +0.06(+1.83%) |
Oct 07, 2015 | 3.070 | 3.340 | 3.060 | 3.270 | 94,101 | +0.17(+5.48%) |
Oct 06, 2015 | 3.100 | 3.100 | 3.080 | 3.100 | 6,101 | +0.00(+0.00%) |
Oct 05, 2015 | 3.150 | 3.150 | 3.070 | 3.100 | 4,057 | -0.04(-1.27%) |
Oct 02, 2015 | 3.150 | 3.150 | 3.080 | 3.140 | 14,245 | +0.02(+0.64%) |
Oct 01, 2015 | 3.099 | 3.150 | 3.070 | 3.120 | 9,053 | +0.00(+0.08%) |
Sep 30, 2015 | 3.070 | 3.150 | 3.070 | 3.117 | 5,978 | +0.05(+1.55%) |
Sep 29, 2015 | 3.131 | 3.131 | 3.070 | 3.070 | 3,700 | -0.01(-0.33%) |
Sep 28, 2015 | 3.070 | 3.080 | 3.070 | 3.080 | 4,599 | +0.00(+0.00%) |
Sep 25, 2015 | 3.105 | 3.105 | 3.070 | 3.080 | 4,377 | +0.00(+0.00%) |
Sep 24, 2015 | 3.100 | 3.100 | 3.080 | 3.080 | 830 | -0.03(-0.96%) |
Sep 23, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 137 | +0.01(+0.32%) |
Sep 22, 2015 | 3.150 | 3.150 | 3.100 | 3.100 | 288 | -0.05(-1.59%) |
Sep 21, 2015 | 3.150 | 3.150 | 3.140 | 3.150 | 971 | +0.00(+0.00%) |
Sep 18, 2015 | 3.100 | 3.150 | 3.100 | 3.150 | 4,561 | +0.05(+1.61%) |
Sep 16, 2015 | 3.120 | 3.100 | 3.100 | 3.100 | 8 | -0.05(-1.59%) |
Sep 15, 2015 | 3.080 | 3.150 | 3.080 | 3.150 | 897 | +0.02(+0.64%) |
Sep 14, 2015 | 3.070 | 3.132 | 3.060 | 3.130 | 3,327 | -0.01(-0.32%) |
Sep 11, 2015 | 3.080 | 3.140 | 3.060 | 3.140 | 10,975 | +0.00(+0.00%) |
Sep 10, 2015 | 3.070 | 3.150 | 3.070 | 3.140 | 1,286 | +0.03(+0.96%) |
Sep 09, 2015 | 3.130 | 3.150 | 3.060 | 3.110 | 8,018 | -0.04(-1.27%) |
Sep 08, 2015 | 3.060 | 3.150 | 3.060 | 3.150 | 469 | +0.01(+0.32%) |
Sep 04, 2015 | 3.130 | 3.140 | 3.140 | 3.140 | 6,900 | -0.01(-0.32%) |
Sep 03, 2015 | 3.140 | 3.150 | 3.130 | 3.150 | 7,769 | +0.06(+1.94%) |
Sep 02, 2015 | 3.140 | 3.150 | 3.090 | 3.090 | 9,013 | -0.05(-1.59%) |