Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.638 | 3.646 | 3.602 | 3.620 | 26,438,382 | -0.02(-0.60%) |
Nov 27, 2015 | 3.620 | 3.646 | 3.611 | 3.642 | 9,387,436 | +0.02(+0.49%) |
Nov 25, 2015 | 3.620 | 3.624 | 3.624 | 3.624 | 12,719,892 | +0.00(+0.12%) |
Nov 24, 2015 | 3.646 | 3.646 | 3.602 | 3.620 | 18,343,084 | -0.03(-0.84%) |
Nov 23, 2015 | 3.673 | 3.699 | 3.638 | 3.651 | 21,326,186 | -0.04(-1.07%) |
Nov 20, 2015 | 3.664 | 3.686 | 3.646 | 3.691 | 28,610,856 | +0.04(+0.96%) |
Nov 19, 2015 | 3.646 | 3.664 | 3.629 | 3.655 | 22,914,796 | +0.01(+0.24%) |
Nov 18, 2015 | 3.594 | 3.664 | 3.594 | 3.646 | 21,635,554 | +0.05(+1.47%) |
Nov 17, 2015 | 3.611 | 3.629 | 3.580 | 3.594 | 25,068,658 | -0.02(-0.49%) |
Nov 16, 2015 | 3.594 | 3.620 | 3.541 | 3.611 | 22,740,636 | +0.02(+0.49%) |
Nov 13, 2015 | 3.611 | 3.629 | 3.585 | 3.594 | 23,017,142 | -0.02(-0.61%) |
Nov 12, 2015 | 3.638 | 3.655 | 3.580 | 3.616 | 53,467,388 | -0.02(-0.48%) |
Nov 11, 2015 | 3.655 | 3.691 | 3.629 | 3.633 | 35,977,200 | -0.01(-0.36%) |
Nov 10, 2015 | 3.620 | 3.655 | 3.585 | 3.646 | 29,699,486 | +0.03(+0.73%) |
Nov 09, 2015 | 3.594 | 3.620 | 3.567 | 3.620 | 28,685,488 | +0.01(+0.24%) |
Nov 06, 2015 | 3.620 | 3.646 | 3.602 | 3.611 | 28,803,936 | -0.02(-0.49%) |
Nov 05, 2015 | 3.664 | 3.664 | 3.594 | 3.629 | 30,119,152 | -0.03(-0.84%) |
Nov 04, 2015 | 3.646 | 3.673 | 3.602 | 3.660 | 32,546,714 | +0.02(+0.61%) |
Nov 03, 2015 | 3.629 | 3.655 | 3.616 | 3.638 | 21,098,056 | +0.00(+0.12%) |
Nov 02, 2015 | 3.602 | 3.664 | 3.594 | 3.633 | 28,910,352 | +0.04(+1.10%) |
Oct 30, 2015 | 3.646 | 3.654 | 3.594 | 3.594 | 37,866,364 | -0.04(-1.21%) |
Oct 29, 2015 | 3.620 | 3.682 | 3.620 | 3.638 | 34,782,676 | +0.02(+0.61%) |
Oct 28, 2015 | 3.602 | 3.655 | 3.585 | 3.616 | 46,244,016 | +0.02(+0.61%) |
Oct 27, 2015 | 3.602 | 3.611 | 3.550 | 3.594 | 32,866,970 | +0.00(+0.00%) |
Oct 26, 2015 | 3.550 | 3.607 | 3.532 | 3.594 | 40,340,224 | +0.05(+1.49%) |
Oct 23, 2015 | 3.541 | 3.585 | 3.506 | 3.541 | 54,066,596 | +0.04(+1.26%) |
Oct 22, 2015 | 3.470 | 3.567 | 3.426 | 3.497 | 72,596,960 | +0.05(+1.53%) |
Oct 21, 2015 | 3.558 | 3.585 | 3.435 | 3.444 | 46,331,236 | -0.09(-2.62%) |
Oct 20, 2015 | 3.470 | 3.541 | 3.453 | 3.536 | 40,962,232 | +0.07(+1.90%) |
Oct 19, 2015 | 3.488 | 3.497 | 3.462 | 3.470 | 21,429,108 | -0.02(-0.50%) |
Oct 16, 2015 | 3.497 | 3.523 | 3.470 | 3.488 | 21,096,356 | +0.00(+0.00%) |
Oct 15, 2015 | 3.470 | 3.488 | 3.444 | 3.488 | 21,645,418 | +0.03(+0.76%) |
Oct 14, 2015 | 3.453 | 3.470 | 3.417 | 3.462 | 35,473,780 | +0.02(+0.51%) |
Oct 13, 2015 | 3.444 | 3.470 | 3.435 | 3.444 | 16,648,411 | -0.01(-0.26%) |
Oct 12, 2015 | 3.391 | 3.470 | 3.391 | 3.453 | 25,216,780 | +0.06(+1.82%) |
Oct 09, 2015 | 3.435 | 3.453 | 3.382 | 3.391 | 40,380,632 | -0.04(-1.03%) |
Oct 08, 2015 | 3.426 | 3.462 | 3.417 | 3.426 | 22,601,962 | +0.00(+0.00%) |
Oct 07, 2015 | 3.462 | 3.497 | 3.409 | 3.426 | 52,133,264 | -0.02(-0.51%) |
Oct 06, 2015 | 3.400 | 3.453 | 3.400 | 3.444 | 33,813,060 | +0.04(+1.03%) |
Oct 05, 2015 | 3.382 | 3.413 | 3.373 | 3.409 | 33,404,720 | +0.04(+1.04%) |
Oct 02, 2015 | 3.321 | 3.373 | 3.250 | 3.373 | 33,445,782 | +0.04(+1.06%) |
Oct 01, 2015 | 3.312 | 3.364 | 3.303 | 3.338 | 32,047,798 | +0.04(+1.34%) |
Sep 30, 2015 | 3.250 | 3.312 | 3.241 | 3.294 | 27,745,654 | +0.08(+2.47%) |
Sep 29, 2015 | 3.277 | 3.290 | 3.215 | 3.215 | 30,005,198 | -0.06(-1.75%) |
Sep 28, 2015 | 3.338 | 3.338 | 3.259 | 3.272 | 41,465,968 | -0.07(-2.24%) |
Sep 25, 2015 | 3.356 | 3.373 | 3.312 | 3.347 | 22,880,910 | +0.02(+0.53%) |
Sep 24, 2015 | 3.365 | 3.378 | 3.321 | 3.329 | 35,230,780 | -0.04(-1.31%) |
Sep 23, 2015 | 3.391 | 3.417 | 3.365 | 3.373 | 17,088,320 | -0.02(-0.52%) |
Sep 22, 2015 | 3.365 | 3.387 | 3.356 | 3.391 | 19,506,994 | +0.00(+0.13%) |
Sep 21, 2015 | 3.373 | 3.417 | 3.356 | 3.387 | 23,917,584 | +0.02(+0.65%) |
Sep 18, 2015 | 3.391 | 3.417 | 3.338 | 3.365 | 45,883,612 | -0.04(-1.04%) |
Sep 17, 2015 | 3.409 | 3.444 | 3.400 | 3.400 | 24,690,892 | -0.01(-0.26%) |
Sep 16, 2015 | 3.391 | 3.417 | 3.387 | 3.409 | 22,795,624 | +0.01(+0.39%) |
Sep 15, 2015 | 3.382 | 3.400 | 3.365 | 3.395 | 17,720,252 | +0.02(+0.65%) |
Sep 14, 2015 | 3.356 | 3.391 | 3.303 | 3.373 | 25,372,020 | +0.02(+0.53%) |
Sep 11, 2015 | 3.382 | 3.391 | 3.338 | 3.356 | 27,857,854 | -0.04(-1.30%) |
Sep 10, 2015 | 3.391 | 3.426 | 3.369 | 3.400 | 23,853,286 | +0.02(+0.52%) |
Sep 09, 2015 | 3.409 | 3.453 | 3.373 | 3.382 | 25,862,518 | -0.01(-0.26%) |
Sep 08, 2015 | 3.356 | 3.391 | 3.347 | 3.391 | 25,889,804 | +0.06(+1.85%) |
Sep 04, 2015 | 3.321 | 3.329 | 3.329 | 3.329 | 23,268,902 | -0.02(-0.53%) |
Sep 03, 2015 | 3.373 | 3.404 | 3.338 | 3.347 | 34,913,064 | -0.02(-0.52%) |
Sep 02, 2015 | 3.338 | 3.382 | 3.312 | 3.365 | 31,754,490 | +0.05(+1.60%) |