Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.850 | 3.850 | 3.790 | 3.820 | 36,065 | +0.00(+0.00%) |
Nov 27, 2015 | 3.890 | 3.890 | 3.810 | 3.820 | 19,204 | -0.03(-0.78%) |
Nov 25, 2015 | 3.810 | 3.850 | 3.850 | 3.850 | 19,600 | +0.02(+0.52%) |
Nov 24, 2015 | 3.800 | 3.870 | 3.781 | 3.830 | 32,442 | +0.01(+0.26%) |
Nov 23, 2015 | 3.770 | 3.850 | 3.770 | 3.820 | 33,639 | +0.08(+2.14%) |
Nov 20, 2015 | 3.650 | 3.790 | 3.650 | 3.740 | 37,359 | +0.12(+3.31%) |
Nov 19, 2015 | 3.540 | 3.670 | 3.490 | 3.620 | 47,117 | +0.10(+2.84%) |
Nov 18, 2015 | 3.540 | 3.600 | 3.515 | 3.520 | 31,725 | -0.04(-1.12%) |
Nov 17, 2015 | 3.570 | 3.607 | 3.520 | 3.560 | 37,964 | -0.04(-1.11%) |
Nov 16, 2015 | 3.610 | 3.629 | 3.530 | 3.600 | 23,931 | +0.02(+0.56%) |
Nov 13, 2015 | 3.520 | 3.650 | 3.520 | 3.580 | 27,393 | +0.06(+1.85%) |
Nov 12, 2015 | 3.520 | 3.540 | 3.490 | 3.515 | 45,207 | +0.02(+0.72%) |
Nov 11, 2015 | 3.500 | 3.590 | 3.460 | 3.490 | 24,978 | -0.03(-0.85%) |
Nov 10, 2015 | 3.540 | 3.580 | 3.470 | 3.520 | 60,169 | -0.03(-0.85%) |
Nov 09, 2015 | 3.650 | 3.765 | 3.480 | 3.550 | 44,924 | -0.13(-3.53%) |
Nov 06, 2015 | 3.550 | 3.690 | 3.480 | 3.680 | 62,506 | +0.11(+3.08%) |
Nov 05, 2015 | 3.940 | 3.940 | 3.460 | 3.570 | 306,675 | +0.15(+4.39%) |
Nov 04, 2015 | 3.480 | 3.580 | 3.400 | 3.420 | 28,802 | -0.05(-1.44%) |
Nov 03, 2015 | 3.330 | 3.550 | 3.330 | 3.470 | 31,396 | +0.11(+3.27%) |
Nov 02, 2015 | 3.300 | 3.390 | 3.230 | 3.360 | 60,826 | +0.11(+3.54%) |
Oct 30, 2015 | 3.290 | 3.290 | 3.191 | 3.245 | 31,619 | -0.04(-1.37%) |
Oct 29, 2015 | 3.310 | 3.320 | 3.250 | 3.290 | 33,888 | -0.02(-0.60%) |
Oct 28, 2015 | 3.280 | 3.330 | 3.250 | 3.310 | 56,222 | +0.06(+1.85%) |
Oct 27, 2015 | 3.240 | 3.270 | 3.240 | 3.250 | 20,118 | +0.01(+0.31%) |
Oct 26, 2015 | 3.210 | 3.270 | 3.210 | 3.240 | 38,697 | -0.03(-0.92%) |
Oct 23, 2015 | 3.220 | 3.410 | 3.160 | 3.270 | 70,269 | +0.06(+1.87%) |
Oct 22, 2015 | 3.200 | 3.220 | 3.160 | 3.210 | 19,198 | +0.06(+1.90%) |
Oct 21, 2015 | 3.080 | 3.230 | 3.050 | 3.150 | 149,603 | +0.07(+2.27%) |
Oct 20, 2015 | 3.180 | 3.180 | 3.020 | 3.080 | 165,686 | -0.10(-3.14%) |
Oct 19, 2015 | 3.310 | 3.390 | 3.180 | 3.180 | 24,758 | -0.14(-4.22%) |
Oct 16, 2015 | 3.400 | 3.460 | 3.320 | 3.320 | 33,492 | -0.12(-3.49%) |
Oct 15, 2015 | 3.450 | 3.550 | 3.370 | 3.440 | 30,744 | +0.00(+0.00%) |
Oct 14, 2015 | 3.630 | 3.630 | 3.380 | 3.440 | 21,176 | -0.15(-4.18%) |
Oct 13, 2015 | 3.550 | 3.600 | 3.530 | 3.590 | 53,606 | +0.01(+0.28%) |
Oct 12, 2015 | 3.580 | 3.580 | 3.500 | 3.580 | 41,996 | +0.03(+0.85%) |
Oct 09, 2015 | 3.500 | 3.560 | 3.500 | 3.550 | 18,808 | +0.06(+1.72%) |
Oct 08, 2015 | 3.580 | 3.700 | 3.470 | 3.490 | 27,195 | -0.05(-1.41%) |
Oct 07, 2015 | 3.540 | 3.600 | 3.420 | 3.540 | 12,967 | +0.02(+0.57%) |
Oct 06, 2015 | 3.480 | 3.550 | 3.453 | 3.520 | 46,504 | +0.02(+0.57%) |
Oct 05, 2015 | 3.500 | 3.570 | 3.410 | 3.500 | 26,728 | +0.01(+0.29%) |
Oct 02, 2015 | 3.340 | 3.490 | 3.280 | 3.490 | 21,841 | +0.13(+3.87%) |
Oct 01, 2015 | 3.390 | 3.430 | 3.300 | 3.360 | 25,634 | -0.03(-0.88%) |
Sep 30, 2015 | 3.230 | 3.405 | 3.160 | 3.390 | 20,949 | +0.20(+6.27%) |
Sep 29, 2015 | 3.340 | 3.350 | 3.150 | 3.190 | 16,735 | -0.15(-4.49%) |
Sep 28, 2015 | 3.320 | 3.370 | 3.290 | 3.340 | 34,428 | +0.01(+0.30%) |
Sep 25, 2015 | 3.530 | 3.540 | 3.320 | 3.330 | 22,827 | -0.22(-6.20%) |
Sep 24, 2015 | 3.600 | 3.600 | 3.500 | 3.550 | 46,426 | -0.04(-1.11%) |
Sep 23, 2015 | 3.620 | 3.710 | 3.545 | 3.590 | 63,174 | +0.00(+0.00%) |
Sep 22, 2015 | 3.650 | 3.740 | 3.586 | 3.590 | 25,447 | -0.10(-2.71%) |
Sep 21, 2015 | 3.840 | 3.850 | 3.680 | 3.690 | 27,297 | -0.14(-3.66%) |
Sep 18, 2015 | 3.840 | 3.950 | 3.800 | 3.830 | 174,003 | -0.08(-2.05%) |
Sep 17, 2015 | 3.690 | 3.946 | 3.630 | 3.910 | 130,039 | +0.13(+3.44%) |
Sep 16, 2015 | 3.550 | 3.890 | 3.530 | 3.780 | 66,887 | +0.23(+6.48%) |
Sep 15, 2015 | 3.630 | 3.680 | 3.310 | 3.550 | 58,069 | -0.11(-3.01%) |
Sep 14, 2015 | 3.710 | 3.780 | 3.570 | 3.660 | 45,384 | -0.02(-0.54%) |
Sep 11, 2015 | 3.480 | 3.690 | 3.340 | 3.680 | 31,612 | +0.18(+5.14%) |
Sep 10, 2015 | 3.530 | 3.530 | 3.450 | 3.500 | 33,692 | -0.05(-1.41%) |
Sep 09, 2015 | 3.640 | 3.645 | 3.500 | 3.550 | 24,296 | -0.07(-1.93%) |
Sep 08, 2015 | 3.550 | 3.650 | 3.450 | 3.620 | 23,274 | +0.12(+3.43%) |
Sep 04, 2015 | 3.490 | 3.500 | 3.500 | 3.500 | 42,800 | -0.03(-0.85%) |
Sep 03, 2015 | 3.550 | 3.630 | 3.450 | 3.530 | 139,736 | -0.03(-0.84%) |
Sep 02, 2015 | 3.700 | 3.700 | 3.530 | 3.560 | 17,551 | -0.09(-2.47%) |