Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.600 | 3.760 | 3.600 | 3.740 | 2,330,190 | +0.15(+4.18%) |
Nov 27, 2015 | 3.510 | 3.610 | 3.460 | 3.590 | 464,585 | +0.00(+0.00%) |
Nov 25, 2015 | 3.560 | 3.590 | 3.590 | 3.590 | 883,700 | -0.01(-0.28%) |
Nov 24, 2015 | 3.630 | 3.680 | 3.560 | 3.600 | 1,181,192 | +0.04(+1.12%) |
Nov 23, 2015 | 3.470 | 3.600 | 3.470 | 3.560 | 582,969 | +0.08(+2.30%) |
Nov 20, 2015 | 3.650 | 3.670 | 3.445 | 3.480 | 974,091 | -0.15(-4.13%) |
Nov 19, 2015 | 3.570 | 3.680 | 3.550 | 3.630 | 1,063,246 | +0.07(+1.97%) |
Nov 18, 2015 | 3.440 | 3.570 | 3.380 | 3.560 | 819,174 | +0.12(+3.49%) |
Nov 17, 2015 | 3.590 | 3.620 | 3.410 | 3.440 | 908,908 | -0.18(-4.97%) |
Nov 16, 2015 | 3.630 | 3.690 | 3.590 | 3.620 | 1,197,433 | +0.05(+1.40%) |
Nov 13, 2015 | 3.420 | 3.570 | 3.390 | 3.570 | 1,216,240 | +0.10(+2.88%) |
Nov 12, 2015 | 3.400 | 3.500 | 3.370 | 3.470 | 906,755 | -0.01(-0.29%) |
Nov 11, 2015 | 3.410 | 3.520 | 3.370 | 3.480 | 834,491 | +0.07(+2.05%) |
Nov 10, 2015 | 3.400 | 3.500 | 3.320 | 3.410 | 860,082 | -0.03(-0.87%) |
Nov 09, 2015 | 3.240 | 3.470 | 3.240 | 3.440 | 1,241,344 | +0.17(+5.20%) |
Nov 06, 2015 | 3.310 | 3.310 | 3.050 | 3.270 | 2,597,375 | -0.18(-5.22%) |
Nov 05, 2015 | 3.580 | 3.600 | 3.440 | 3.450 | 1,764,536 | -0.16(-4.43%) |
Nov 04, 2015 | 3.670 | 3.720 | 3.570 | 3.610 | 2,162,258 | -0.06(-1.63%) |
Nov 03, 2015 | 3.610 | 3.700 | 3.600 | 3.670 | 1,092,124 | -0.04(-1.08%) |
Nov 02, 2015 | 3.600 | 3.730 | 3.550 | 3.710 | 1,949,355 | +0.09(+2.49%) |
Oct 30, 2015 | 3.640 | 3.690 | 3.590 | 3.620 | 1,103,113 | -0.04(-1.09%) |
Oct 29, 2015 | 3.730 | 3.740 | 3.600 | 3.660 | 1,285,136 | -0.09(-2.40%) |
Oct 28, 2015 | 3.900 | 3.940 | 3.640 | 3.750 | 2,208,731 | -0.07(-1.83%) |
Oct 27, 2015 | 3.780 | 3.879 | 3.680 | 3.820 | 960,986 | +0.03(+0.79%) |
Oct 26, 2015 | 3.960 | 3.970 | 3.780 | 3.790 | 1,036,441 | -0.13(-3.32%) |
Oct 23, 2015 | 3.800 | 3.950 | 3.710 | 3.920 | 1,400,714 | +0.16(+4.26%) |
Oct 22, 2015 | 3.650 | 3.760 | 3.570 | 3.760 | 1,124,794 | +0.14(+3.87%) |
Oct 21, 2015 | 3.730 | 3.750 | 3.620 | 3.620 | 1,022,884 | -0.13(-3.47%) |
Oct 20, 2015 | 3.680 | 3.800 | 3.650 | 3.750 | 897,409 | +0.08(+2.18%) |
Oct 19, 2015 | 3.750 | 3.815 | 3.610 | 3.670 | 1,611,593 | -0.13(-3.42%) |
Oct 16, 2015 | 3.980 | 4.040 | 3.780 | 3.800 | 1,451,164 | -0.23(-5.71%) |
Oct 15, 2015 | 3.930 | 4.050 | 3.890 | 4.030 | 1,677,548 | +0.10(+2.54%) |
Oct 14, 2015 | 3.810 | 4.030 | 3.780 | 3.930 | 2,534,560 | +0.18(+4.80%) |
Oct 13, 2015 | 3.700 | 3.790 | 3.700 | 3.750 | 806,650 | +0.00(+0.00%) |
Oct 12, 2015 | 3.820 | 3.830 | 3.700 | 3.750 | 834,363 | -0.05(-1.32%) |
Oct 09, 2015 | 3.840 | 3.860 | 3.700 | 3.800 | 1,345,468 | +0.11(+2.98%) |
Oct 08, 2015 | 3.670 | 3.800 | 3.630 | 3.690 | 1,220,413 | -0.08(-2.12%) |
Oct 07, 2015 | 3.820 | 3.820 | 3.560 | 3.770 | 1,825,897 | +0.04(+1.07%) |
Oct 06, 2015 | 3.780 | 3.860 | 3.720 | 3.730 | 2,142,607 | +0.02(+0.54%) |
Oct 05, 2015 | 3.720 | 3.825 | 3.700 | 3.710 | 1,085,862 | -0.01(-0.27%) |
Oct 02, 2015 | 3.590 | 3.720 | 3.570 | 3.720 | 1,274,054 | +0.26(+7.51%) |
Oct 01, 2015 | 3.640 | 3.720 | 3.450 | 3.460 | 1,431,117 | -0.15(-4.16%) |
Sep 30, 2015 | 3.500 | 3.630 | 3.460 | 3.610 | 1,126,392 | +0.09(+2.56%) |
Sep 29, 2015 | 3.540 | 3.648 | 3.490 | 3.520 | 833,407 | +0.02(+0.57%) |
Sep 28, 2015 | 3.620 | 3.680 | 3.480 | 3.500 | 1,310,633 | -0.24(-6.42%) |
Sep 25, 2015 | 3.780 | 3.850 | 3.720 | 3.740 | 1,570,413 | -0.09(-2.35%) |
Sep 24, 2015 | 3.700 | 3.860 | 3.670 | 3.830 | 1,748,303 | +0.23(+6.39%) |
Sep 23, 2015 | 3.580 | 3.660 | 3.540 | 3.600 | 622,594 | +0.08(+2.27%) |
Sep 22, 2015 | 3.650 | 3.730 | 3.490 | 3.520 | 992,725 | -0.23(-6.13%) |
Sep 21, 2015 | 3.690 | 3.840 | 3.680 | 3.750 | 756,667 | +0.01(+0.27%) |
Sep 18, 2015 | 3.750 | 3.790 | 3.630 | 3.740 | 1,778,915 | +0.07(+1.91%) |
Sep 17, 2015 | 3.600 | 3.700 | 3.540 | 3.670 | 1,715,987 | -0.02(-0.54%) |
Sep 16, 2015 | 3.540 | 3.690 | 3.530 | 3.690 | 2,301,011 | +0.23(+6.65%) |
Sep 15, 2015 | 3.450 | 3.560 | 3.440 | 3.460 | 1,014,364 | +0.00(+0.00%) |
Sep 14, 2015 | 3.650 | 3.680 | 3.450 | 3.460 | 2,186,973 | -0.22(-5.98%) |
Sep 11, 2015 | 3.480 | 3.690 | 3.440 | 3.680 | 1,587,957 | +0.19(+5.44%) |
Sep 10, 2015 | 3.470 | 3.570 | 3.430 | 3.490 | 919,433 | +0.07(+2.05%) |
Sep 09, 2015 | 3.480 | 3.560 | 3.390 | 3.420 | 1,020,057 | -0.09(-2.56%) |
Sep 08, 2015 | 3.620 | 3.620 | 3.480 | 3.510 | 782,334 | -0.02(-0.57%) |
Sep 04, 2015 | 3.500 | 3.530 | 3.530 | 3.530 | 657,300 | +0.00(+0.00%) |
Sep 03, 2015 | 3.460 | 3.710 | 3.460 | 3.530 | 960,710 | -0.03(-0.84%) |
Sep 02, 2015 | 3.580 | 3.630 | 3.460 | 3.560 | 957,097 | -0.03(-0.84%) |