Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.050 | 3.200 | 3.050 | 3.180 | 1,554 | -0.01(-0.19%) |
Nov 27, 2015 | 3.199 | 3.199 | 3.186 | 3.186 | 288 | +0.04(+1.14%) |
Nov 25, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 2,400 | +0.07(+2.41%) |
Nov 24, 2015 | 3.150 | 3.150 | 3.076 | 3.076 | 755 | -0.06(-2.04%) |
Nov 23, 2015 | 3.150 | 3.150 | 3.060 | 3.140 | 1,038 | -0.01(-0.32%) |
Nov 20, 2015 | 3.150 | 3.150 | 3.083 | 3.150 | 2,453 | -0.03(-0.90%) |
Nov 19, 2015 | 3.179 | 3.179 | 3.179 | 3.179 | 100 | +0.10(+3.20%) |
Nov 18, 2015 | 3.094 | 3.180 | 3.080 | 3.080 | 803 | -0.01(-0.32%) |
Nov 17, 2015 | 3.080 | 3.102 | 3.050 | 3.090 | 5,759 | +0.00(+0.00%) |
Nov 13, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 12 | -0.04(-1.36%) |
Nov 10, 2015 | 3.150 | 3.132 | 3.132 | 3.132 | 25 | +0.03(+1.05%) |
Nov 05, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 75 | +0.00(+0.00%) |
Nov 04, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 306 | -0.10(-3.13%) |
Nov 03, 2015 | 3.200 | 3.200 | 3.200 | 3.200 | 321 | +0.06(+1.91%) |
Nov 02, 2015 | 3.152 | 3.190 | 3.140 | 3.140 | 885 | +0.12(+3.97%) |
Oct 30, 2015 | 2.977 | 3.170 | 2.930 | 3.020 | 7,224 | +0.00(+0.00%) |
Oct 29, 2015 | 3.100 | 3.100 | 2.810 | 3.020 | 3,062 | -0.08(-2.58%) |
Oct 28, 2015 | 3.220 | 3.340 | 3.100 | 3.100 | 5,847 | -0.15(-4.62%) |
Oct 27, 2015 | 3.220 | 3.380 | 3.210 | 3.250 | 2,248 | -0.05(-1.52%) |
Oct 26, 2015 | 3.370 | 3.479 | 3.300 | 3.300 | 5,570 | -0.07(-2.08%) |
Oct 23, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 355 | +0.01(+0.21%) |
Oct 22, 2015 | 3.390 | 3.390 | 3.363 | 3.363 | 1,365 | -0.07(-1.96%) |
Oct 19, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 5 | +0.00(+0.00%) |
Oct 16, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 1,164 | -0.21(-5.77%) |
Oct 15, 2015 | 3.400 | 3.640 | 3.400 | 3.640 | 2,303 | +0.24(+7.06%) |
Oct 14, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 574 | -0.01(-0.29%) |
Oct 13, 2015 | 3.420 | 3.420 | 3.410 | 3.410 | 413 | -0.01(-0.29%) |
Oct 12, 2015 | 3.410 | 3.420 | 3.410 | 3.420 | 290 | +0.01(+0.29%) |
Oct 09, 2015 | 3.420 | 3.660 | 3.400 | 3.410 | 2,750 | +0.01(+0.29%) |
Oct 08, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 2,202 | -0.02(-0.58%) |
Oct 07, 2015 | 3.410 | 3.480 | 3.400 | 3.420 | 903 | -0.22(-6.04%) |
Oct 06, 2015 | 3.580 | 3.640 | 3.580 | 3.640 | 687 | +0.24(+7.06%) |
Oct 05, 2015 | 3.530 | 3.530 | 3.360 | 3.400 | 3,016 | -0.03(-0.87%) |
Oct 02, 2015 | 3.310 | 3.430 | 3.300 | 3.430 | 7,471 | -0.07(-2.00%) |
Oct 01, 2015 | 3.480 | 3.510 | 3.330 | 3.500 | 4,409 | -0.22(-5.91%) |
Sep 30, 2015 | 3.530 | 3.730 | 3.420 | 3.720 | 6,644 | +0.29(+8.45%) |
Sep 29, 2015 | 3.600 | 3.600 | 3.416 | 3.430 | 9,473 | +0.03(+0.88%) |
Sep 28, 2015 | 3.640 | 3.800 | 3.390 | 3.400 | 26,544 | -0.25(-6.85%) |
Sep 25, 2015 | 3.706 | 3.706 | 3.650 | 3.650 | 673 | -0.09(-2.41%) |
Sep 24, 2015 | 3.730 | 3.740 | 3.730 | 3.740 | 376 | -0.08(-2.09%) |
Sep 23, 2015 | 3.840 | 3.840 | 3.630 | 3.820 | 7,146 | +0.12(+3.24%) |
Sep 22, 2015 | 3.640 | 3.735 | 3.630 | 3.700 | 4,490 | -0.04(-1.07%) |
Sep 21, 2015 | 3.650 | 3.740 | 3.640 | 3.740 | 2,131 | +0.09(+2.47%) |
Sep 18, 2015 | 3.747 | 3.840 | 3.650 | 3.650 | 10,307 | -0.16(-4.12%) |
Sep 17, 2015 | 3.760 | 3.807 | 3.760 | 3.807 | 416 | +0.08(+2.06%) |
Sep 16, 2015 | 3.730 | 3.730 | 3.730 | 3.730 | 894 | +0.00(+0.00%) |
Sep 15, 2015 | 3.750 | 3.750 | 3.697 | 3.730 | 6,357 | -0.03(-0.80%) |
Sep 14, 2015 | 3.800 | 3.840 | 3.740 | 3.760 | 9,348 | -0.07(-1.83%) |
Sep 11, 2015 | 3.790 | 3.830 | 3.740 | 3.830 | 4,961 | +0.04(+1.06%) |
Sep 10, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 150 | -0.11(-2.82%) |
Sep 09, 2015 | 3.920 | 3.930 | 3.782 | 3.900 | 1,084 | +0.05(+1.30%) |
Sep 08, 2015 | 3.860 | 3.930 | 3.770 | 3.850 | 6,086 | -0.08(-2.04%) |
Sep 04, 2015 | 3.830 | 3.930 | 3.930 | 3.930 | 13,900 | +0.08(+2.08%) |
Sep 03, 2015 | 3.900 | 3.990 | 3.850 | 3.850 | 11,455 | -0.06(-1.53%) |
Sep 02, 2015 | 3.970 | 3.980 | 3.830 | 3.910 | 14,496 | -0.06(-1.51%) |