Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.576 | 3.621 | 3.547 | 3.605 | 835,483 | +0.09(+2.51%) |
Nov 25, 2015 | 3.500 | 3.543 | 3.500 | 3.516 | 6,793 | +0.02(+0.66%) |
Nov 24, 2015 | 3.418 | 3.494 | 3.418 | 3.493 | 53,850 | +0.05(+1.47%) |
Nov 23, 2015 | 3.499 | 3.499 | 3.415 | 3.443 | 74,704 | -0.06(-1.64%) |
Nov 20, 2015 | 3.509 | 3.510 | 3.500 | 3.500 | 90,033 | +0.00(+0.10%) |
Nov 19, 2015 | 3.382 | 3.492 | 3.379 | 3.497 | 86,748 | +0.08(+2.28%) |
Nov 18, 2015 | 3.328 | 3.419 | 3.328 | 3.419 | 160,357 | +0.12(+3.71%) |
Nov 17, 2015 | 3.255 | 3.298 | 3.234 | 3.296 | 38,969 | +0.08(+2.46%) |
Nov 16, 2015 | 3.180 | 3.228 | 3.179 | 3.217 | 31,106 | +0.04(+1.39%) |
Nov 13, 2015 | 3.186 | 3.240 | 3.155 | 3.173 | 58,230 | -0.04(-1.22%) |
Nov 12, 2015 | 3.255 | 3.282 | 3.209 | 3.212 | 124,772 | -0.09(-2.59%) |
Nov 11, 2015 | 3.310 | 3.351 | 3.298 | 3.298 | 97,872 | +0.00(+0.05%) |
Nov 10, 2015 | 3.355 | 3.355 | 3.278 | 3.296 | 102,649 | -0.12(-3.43%) |
Nov 09, 2015 | 3.510 | 3.510 | 3.381 | 3.413 | 141,097 | -0.08(-2.39%) |
Nov 06, 2015 | 3.409 | 3.497 | 3.409 | 3.497 | 262,634 | +0.14(+4.08%) |
Nov 05, 2015 | 3.432 | 3.432 | 3.359 | 3.359 | 20,679 | -0.07(-2.11%) |
Nov 04, 2015 | 3.428 | 3.432 | 3.420 | 3.432 | 21,176 | +0.00(+0.06%) |
Nov 03, 2015 | 3.355 | 3.437 | 3.355 | 3.430 | 81,174 | +0.04(+1.08%) |
Nov 02, 2015 | 3.341 | 3.393 | 3.341 | 3.393 | 36,605 | +0.06(+1.94%) |
Oct 30, 2015 | 3.295 | 3.336 | 3.295 | 3.329 | 51,984 | +0.03(+1.01%) |
Oct 29, 2015 | 3.351 | 3.351 | 3.295 | 3.295 | 116,062 | -0.12(-3.59%) |
Oct 28, 2015 | 3.406 | 3.435 | 3.403 | 3.418 | 63,356 | +0.07(+2.03%) |
Oct 27, 2015 | 3.376 | 3.383 | 3.345 | 3.350 | 46,534 | -0.06(-1.77%) |
Oct 26, 2015 | 3.536 | 3.536 | 3.408 | 3.410 | 91,725 | -0.10(-2.85%) |
Oct 23, 2015 | 3.495 | 3.536 | 3.416 | 3.510 | 201,442 | +0.10(+3.04%) |
Oct 22, 2015 | 3.313 | 3.428 | 3.313 | 3.406 | 94,637 | +0.13(+3.92%) |
Oct 21, 2015 | 3.242 | 3.278 | 3.242 | 3.278 | 31,081 | +0.09(+2.78%) |
Oct 20, 2015 | 3.195 | 3.202 | 3.177 | 3.189 | 81,995 | -0.03(-1.04%) |
Oct 19, 2015 | 3.215 | 3.223 | 3.189 | 3.223 | 62,087 | +0.02(+0.63%) |
Oct 16, 2015 | 3.214 | 3.214 | 3.134 | 3.202 | 53,577 | +0.01(+0.40%) |
Oct 15, 2015 | 3.175 | 3.214 | 3.143 | 3.189 | 136,667 | +0.05(+1.65%) |
Oct 14, 2015 | 2.939 | 3.138 | 2.915 | 3.138 | 157,968 | +0.18(+6.03%) |
Oct 13, 2015 | 2.959 | 2.959 | 2.959 | 2.959 | 6,544 | -0.04(-1.47%) |
Oct 12, 2015 | 2.996 | 3.016 | 2.996 | 3.003 | 16,050 | +0.00(+0.03%) |
Oct 09, 2015 | 3.009 | 3.039 | 3.003 | 3.003 | 45,837 | +0.03(+0.97%) |
Oct 08, 2015 | 3.014 | 3.014 | 2.969 | 2.974 | 49,471 | -0.04(-1.28%) |
Oct 07, 2015 | 2.962 | 3.047 | 2.939 | 3.012 | 132,014 | +0.16(+5.58%) |
Oct 06, 2015 | 2.921 | 2.921 | 2.853 | 2.853 | 77,790 | -0.08(-2.67%) |
Oct 05, 2015 | 2.893 | 2.933 | 2.883 | 2.932 | 126,315 | +0.19(+6.81%) |
Oct 02, 2015 | 2.737 | 2.745 | 2.737 | 2.745 | 10,252 | +0.06(+2.29%) |
Oct 01, 2015 | 2.632 | 2.683 | 2.619 | 2.683 | 18,588 | -0.09(-3.34%) |
Sep 30, 2015 | 2.773 | 2.776 | 2.747 | 2.776 | 44,494 | +0.20(+7.65%) |
Sep 29, 2015 | 2.610 | 2.612 | 2.576 | 2.579 | 108,273 | +0.03(+1.07%) |
Sep 28, 2015 | 2.618 | 2.618 | 2.551 | 2.551 | 90,854 | -0.08(-3.22%) |
Sep 25, 2015 | 2.694 | 2.705 | 2.636 | 2.636 | 60,768 | +0.01(+0.47%) |
Sep 24, 2015 | 2.612 | 2.646 | 2.511 | 2.624 | 234,863 | -0.02(-0.77%) |
Sep 23, 2015 | 2.688 | 2.688 | 2.644 | 2.644 | 61,813 | -0.02(-0.72%) |
Sep 22, 2015 | 2.712 | 2.715 | 2.645 | 2.663 | 171,506 | -0.11(-3.95%) |
Sep 21, 2015 | 2.814 | 2.839 | 2.756 | 2.773 | 117,108 | -0.00(-0.17%) |
Sep 18, 2015 | 2.871 | 2.871 | 2.771 | 2.778 | 283,936 | -0.17(-5.71%) |
Sep 17, 2015 | 2.933 | 2.956 | 2.913 | 2.946 | 94,811 | +0.02(+0.59%) |
Sep 16, 2015 | 2.966 | 2.966 | 2.886 | 2.928 | 100,684 | -0.01(-0.46%) |
Sep 15, 2015 | 2.891 | 2.942 | 2.891 | 2.942 | 24,685 | +0.08(+2.82%) |
Sep 14, 2015 | 2.866 | 2.891 | 2.843 | 2.861 | 78,835 | +0.00(+0.10%) |
Sep 11, 2015 | 2.817 | 2.858 | 2.779 | 2.858 | 46,932 | -0.04(-1.29%) |
Sep 10, 2015 | 2.828 | 2.896 | 2.828 | 2.896 | 22,072 | +0.05(+1.79%) |
Sep 09, 2015 | 2.970 | 2.984 | 2.823 | 2.845 | 102,500 | -0.06(-1.98%) |
Sep 08, 2015 | 2.837 | 2.905 | 2.812 | 2.902 | 290,505 | +0.21(+7.65%) |
Sep 04, 2015 | 2.749 | 2.696 | 2.696 | 2.696 | 84,608 | -0.08(-2.78%) |
Sep 03, 2015 | 2.782 | 2.845 | 2.713 | 2.773 | 191,588 | +0.08(+3.15%) |
Sep 02, 2015 | 2.605 | 2.715 | 2.605 | 2.688 | 82,816 | +0.12(+4.71%) |