Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.550 | 3.750 | 3.490 | 3.700 | 9,296 | +0.09(+2.42%) |
Nov 27, 2015 | 3.550 | 3.612 | 3.550 | 3.612 | 495 | -0.06(-1.57%) |
Nov 25, 2015 | 3.700 | 3.670 | 3.670 | 3.670 | 4,100 | -0.07(-1.87%) |
Nov 24, 2015 | 3.470 | 3.750 | 3.470 | 3.740 | 7,877 | +0.17(+4.90%) |
Nov 23, 2015 | 3.510 | 3.650 | 3.510 | 3.565 | 1,196 | +0.11(+3.04%) |
Nov 20, 2015 | 3.640 | 3.640 | 3.420 | 3.460 | 8,621 | -0.26(-6.99%) |
Nov 19, 2015 | 3.730 | 3.750 | 3.590 | 3.720 | 4,071 | -0.03(-0.80%) |
Nov 18, 2015 | 3.740 | 3.770 | 3.700 | 3.750 | 5,154 | +0.01(+0.27%) |
Nov 17, 2015 | 3.697 | 3.800 | 3.697 | 3.740 | 7,654 | +0.03(+0.81%) |
Nov 16, 2015 | 3.720 | 3.760 | 3.620 | 3.710 | 13,665 | -0.08(-2.11%) |
Nov 13, 2015 | 3.700 | 3.800 | 3.700 | 3.790 | 8,463 | +0.08(+2.16%) |
Nov 12, 2015 | 3.670 | 3.810 | 3.660 | 3.710 | 3,469 | -0.06(-1.59%) |
Nov 11, 2015 | 3.700 | 3.820 | 3.691 | 3.770 | 12,707 | +0.13(+3.57%) |
Nov 10, 2015 | 3.710 | 3.710 | 3.630 | 3.640 | 4,422 | +0.04(+1.11%) |
Nov 09, 2015 | 3.420 | 3.600 | 3.360 | 3.600 | 28,351 | +0.09(+2.56%) |
Nov 06, 2015 | 3.639 | 3.670 | 3.510 | 3.510 | 4,021 | -0.14(-3.84%) |
Nov 05, 2015 | 3.680 | 3.730 | 3.650 | 3.650 | 5,991 | -0.08(-2.14%) |
Nov 04, 2015 | 3.710 | 3.730 | 3.550 | 3.730 | 19,689 | +0.13(+3.61%) |
Nov 03, 2015 | 3.620 | 3.620 | 3.560 | 3.600 | 5,456 | -0.10(-2.71%) |
Nov 02, 2015 | 3.590 | 3.800 | 3.520 | 3.700 | 57,574 | +0.20(+5.71%) |
Oct 30, 2015 | 3.520 | 3.580 | 3.300 | 3.500 | 9,832 | -0.07(-1.96%) |
Oct 29, 2015 | 3.560 | 3.590 | 3.480 | 3.570 | 6,842 | +0.07(+2.00%) |
Oct 28, 2015 | 3.200 | 3.500 | 3.200 | 3.500 | 8,573 | +0.29(+9.03%) |
Oct 27, 2015 | 3.590 | 3.590 | 3.210 | 3.210 | 22,745 | -0.36(-10.08%) |
Oct 26, 2015 | 3.450 | 3.589 | 3.350 | 3.570 | 27,736 | +0.14(+4.08%) |
Oct 23, 2015 | 3.310 | 3.500 | 3.190 | 3.430 | 35,266 | +0.21(+6.52%) |
Oct 22, 2015 | 3.260 | 3.300 | 3.210 | 3.220 | 3,186 | +0.07(+2.22%) |
Oct 21, 2015 | 2.990 | 3.380 | 2.950 | 3.150 | 42,676 | +0.25(+8.62%) |
Oct 20, 2015 | 2.900 | 2.900 | 2.700 | 2.900 | 9,120 | +0.00(+0.00%) |
Oct 19, 2015 | 2.700 | 2.900 | 2.620 | 2.900 | 12,912 | +0.15(+5.45%) |
Oct 16, 2015 | 2.500 | 2.750 | 2.497 | 2.750 | 28,663 | +0.15(+5.77%) |
Oct 15, 2015 | 2.600 | 2.640 | 2.600 | 2.600 | 7,534 | +0.06(+2.36%) |
Oct 14, 2015 | 2.610 | 2.640 | 2.540 | 2.540 | 458 | -0.01(-0.39%) |
Oct 13, 2015 | 2.550 | 2.630 | 2.550 | 2.550 | 11,276 | +0.01(+0.39%) |
Oct 12, 2015 | 2.471 | 2.630 | 2.471 | 2.540 | 11,365 | +0.04(+1.60%) |
Oct 09, 2015 | 2.400 | 2.630 | 2.370 | 2.500 | 42,526 | -0.03(-1.19%) |
Oct 08, 2015 | 2.580 | 2.640 | 2.530 | 2.530 | 19,424 | -0.11(-4.17%) |
Oct 07, 2015 | 2.710 | 2.770 | 2.520 | 2.640 | 15,636 | -0.08(-2.94%) |
Oct 06, 2015 | 2.730 | 2.810 | 2.720 | 2.720 | 6,922 | -0.09(-3.20%) |
Oct 05, 2015 | 2.756 | 2.810 | 2.720 | 2.810 | 6,327 | +0.06(+2.18%) |
Oct 02, 2015 | 2.740 | 2.900 | 2.173 | 2.750 | 44,006 | -0.04(-1.43%) |
Oct 01, 2015 | 2.880 | 2.880 | 2.790 | 2.790 | 7,798 | -0.09(-3.12%) |
Sep 30, 2015 | 2.850 | 2.880 | 2.850 | 2.880 | 7,536 | -0.00(-0.14%) |
Sep 29, 2015 | 2.850 | 2.884 | 2.850 | 2.884 | 592 | +0.03(+1.19%) |
Sep 28, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 5,918 | -0.05(-1.72%) |
Sep 25, 2015 | 2.900 | 2.900 | 2.850 | 2.900 | 4,799 | +0.00(+0.00%) |
Sep 24, 2015 | 2.900 | 2.900 | 2.900 | 2.900 | 5,338 | -0.10(-3.33%) |
Sep 23, 2015 | 3.000 | 3.000 | 2.910 | 3.000 | 4,797 | -0.02(-0.66%) |
Sep 22, 2015 | 3.020 | 3.020 | 3.020 | 3.020 | 545 | -0.05(-1.63%) |
Sep 21, 2015 | 3.200 | 3.200 | 3.000 | 3.070 | 1,451 | -0.13(-4.06%) |
Sep 18, 2015 | 3.040 | 3.200 | 2.950 | 3.200 | 5,253 | +0.24(+8.11%) |
Sep 17, 2015 | 3.180 | 3.180 | 2.950 | 2.960 | 5,404 | -0.13(-4.21%) |
Sep 16, 2015 | 3.060 | 3.090 | 3.050 | 3.090 | 754 | -0.05(-1.59%) |
Sep 15, 2015 | 3.160 | 3.160 | 3.139 | 3.140 | 867 | +0.09(+2.95%) |
Sep 14, 2015 | 3.200 | 3.200 | 3.040 | 3.050 | 5,720 | -0.14(-4.30%) |
Sep 11, 2015 | 3.000 | 3.200 | 3.000 | 3.187 | 13,115 | +0.09(+2.81%) |
Sep 10, 2015 | 3.100 | 3.167 | 3.010 | 3.100 | 10,185 | -0.05(-1.59%) |
Sep 09, 2015 | 3.250 | 3.270 | 3.150 | 3.150 | 3,076 | -0.11(-3.34%) |
Sep 08, 2015 | 3.260 | 3.260 | 3.250 | 3.259 | 2,417 | -0.01(-0.34%) |
Sep 04, 2015 | 3.350 | 3.270 | 3.270 | 3.270 | 1,400 | -0.01(-0.30%) |
Sep 03, 2015 | 3.260 | 3.340 | 3.260 | 3.280 | 2,726 | +0.01(+0.31%) |
Sep 02, 2015 | 3.360 | 3.360 | 3.250 | 3.270 | 1,568 | -0.08(-2.39%) |