Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.849 | 3.849 | 3.780 | 3.813 | 1,114,512 | +0.02(+0.41%) |
Nov 27, 2015 | 3.787 | 3.819 | 3.776 | 3.797 | 351,106 | +0.02(+0.49%) |
Nov 25, 2015 | 3.828 | 3.779 | 3.779 | 3.779 | 445,607 | -0.04(-0.97%) |
Nov 24, 2015 | 3.719 | 3.845 | 3.699 | 3.816 | 1,228,450 | +0.00(+0.03%) |
Nov 23, 2015 | 3.874 | 3.881 | 3.769 | 3.815 | 868,278 | -0.06(-1.43%) |
Nov 20, 2015 | 3.850 | 3.882 | 3.833 | 3.870 | 1,338,219 | +0.08(+2.11%) |
Nov 19, 2015 | 3.747 | 3.851 | 3.747 | 3.791 | 2,030,585 | +0.05(+1.25%) |
Nov 18, 2015 | 3.654 | 3.756 | 3.628 | 3.744 | 1,049,704 | +0.16(+4.43%) |
Nov 17, 2015 | 3.608 | 3.664 | 3.566 | 3.585 | 2,218,839 | +0.00(+0.00%) |
Nov 16, 2015 | 3.409 | 3.585 | 3.409 | 3.585 | 1,751,618 | +0.16(+4.60%) |
Nov 13, 2015 | 3.604 | 3.614 | 3.423 | 3.427 | 2,552,912 | -0.22(-6.01%) |
Nov 12, 2015 | 3.696 | 3.739 | 3.640 | 3.646 | 1,141,166 | -0.10(-2.63%) |
Nov 11, 2015 | 3.787 | 3.826 | 3.725 | 3.745 | 740,848 | -0.01(-0.23%) |
Nov 10, 2015 | 3.751 | 3.754 | 3.697 | 3.754 | 998,089 | -0.07(-1.76%) |
Nov 09, 2015 | 3.907 | 3.907 | 3.767 | 3.821 | 1,332,090 | -0.11(-2.75%) |
Nov 06, 2015 | 3.893 | 3.940 | 3.854 | 3.929 | 1,887,416 | +0.03(+0.82%) |
Nov 05, 2015 | 3.940 | 3.996 | 3.874 | 3.897 | 1,377,431 | -0.02(-0.57%) |
Nov 04, 2015 | 3.959 | 3.963 | 3.902 | 3.919 | 1,225,010 | +0.01(+0.15%) |
Nov 03, 2015 | 3.822 | 3.960 | 3.803 | 3.913 | 1,777,605 | +0.06(+1.49%) |
Nov 02, 2015 | 3.773 | 3.861 | 3.751 | 3.856 | 1,261,193 | +0.10(+2.56%) |
Oct 30, 2015 | 3.830 | 3.854 | 3.759 | 3.759 | 1,717,561 | -0.07(-1.81%) |
Oct 29, 2015 | 3.780 | 3.849 | 3.766 | 3.829 | 651,285 | -0.03(-0.71%) |
Oct 28, 2015 | 3.756 | 3.860 | 3.724 | 3.856 | 1,610,533 | +0.16(+4.27%) |
Oct 27, 2015 | 3.741 | 3.763 | 3.685 | 3.698 | 1,125,272 | -0.07(-1.78%) |
Oct 26, 2015 | 3.815 | 3.815 | 3.723 | 3.765 | 1,226,633 | -0.03(-0.74%) |
Oct 23, 2015 | 3.764 | 3.847 | 3.744 | 3.794 | 5,876,972 | +0.29(+8.13%) |
Oct 22, 2015 | 3.377 | 3.533 | 3.377 | 3.508 | 1,932,880 | +0.22(+6.73%) |
Oct 21, 2015 | 3.372 | 3.411 | 3.278 | 3.287 | 988,130 | -0.08(-2.32%) |
Oct 20, 2015 | 3.358 | 3.397 | 3.332 | 3.365 | 447,497 | -0.03(-0.81%) |
Oct 19, 2015 | 3.321 | 3.393 | 3.308 | 3.392 | 878,740 | +0.03(+0.99%) |
Oct 16, 2015 | 3.360 | 3.361 | 3.299 | 3.359 | 967,964 | +0.03(+0.85%) |
Oct 15, 2015 | 3.274 | 3.339 | 3.251 | 3.331 | 1,078,904 | +0.11(+3.48%) |
Oct 14, 2015 | 3.207 | 3.273 | 3.190 | 3.219 | 803,695 | -0.01(-0.39%) |
Oct 13, 2015 | 3.201 | 3.289 | 3.190 | 3.232 | 1,066,111 | -0.02(-0.72%) |
Oct 12, 2015 | 3.253 | 3.269 | 3.222 | 3.255 | 1,208,829 | +0.01(+0.39%) |
Oct 09, 2015 | 3.221 | 3.252 | 3.194 | 3.242 | 886,502 | +0.03(+1.06%) |
Oct 08, 2015 | 3.113 | 3.220 | 3.080 | 3.208 | 747,122 | +0.05(+1.70%) |
Oct 07, 2015 | 3.183 | 3.196 | 3.051 | 3.155 | 1,336,053 | +0.04(+1.25%) |
Oct 06, 2015 | 3.092 | 3.138 | 3.075 | 3.116 | 863,893 | +0.02(+0.60%) |
Oct 05, 2015 | 2.968 | 3.124 | 2.968 | 3.097 | 1,697,108 | +0.17(+5.93%) |
Oct 02, 2015 | 2.785 | 2.924 | 2.687 | 2.924 | 1,750,150 | +0.11(+3.98%) |
Oct 01, 2015 | 2.837 | 2.837 | 2.705 | 2.812 | 1,077,683 | +0.00(+0.17%) |
Sep 30, 2015 | 2.755 | 2.821 | 2.727 | 2.807 | 1,576,928 | +0.15(+5.53%) |
Sep 29, 2015 | 2.708 | 2.762 | 2.596 | 2.660 | 2,115,579 | -0.03(-1.09%) |
Sep 28, 2015 | 2.833 | 2.858 | 2.687 | 2.689 | 2,799,084 | -0.20(-6.94%) |
Sep 25, 2015 | 2.945 | 2.991 | 2.848 | 2.890 | 2,082,621 | -0.01(-0.47%) |
Sep 24, 2015 | 2.818 | 2.918 | 2.760 | 2.903 | 1,781,178 | +0.00(+0.17%) |
Sep 23, 2015 | 2.904 | 2.930 | 2.854 | 2.898 | 1,207,186 | +0.01(+0.37%) |
Sep 22, 2015 | 2.892 | 2.923 | 2.824 | 2.888 | 1,958,703 | -0.14(-4.72%) |
Sep 21, 2015 | 3.001 | 3.058 | 2.955 | 3.031 | 1,246,510 | +0.09(+3.05%) |
Sep 18, 2015 | 2.923 | 3.039 | 2.923 | 2.941 | 1,652,496 | -0.12(-3.88%) |
Sep 17, 2015 | 3.094 | 3.205 | 3.036 | 3.060 | 2,465,515 | -0.07(-2.12%) |
Sep 16, 2015 | 3.116 | 3.138 | 3.069 | 3.126 | 1,171,517 | +0.04(+1.17%) |
Sep 15, 2015 | 2.996 | 3.112 | 2.980 | 3.090 | 1,784,905 | +0.12(+3.90%) |
Sep 14, 2015 | 3.032 | 3.033 | 2.958 | 2.974 | 971,763 | -0.02(-0.68%) |
Sep 11, 2015 | 2.916 | 2.995 | 2.894 | 2.995 | 995,204 | +0.05(+1.59%) |
Sep 10, 2015 | 2.868 | 3.008 | 2.853 | 2.948 | 1,981,948 | +0.07(+2.51%) |
Sep 09, 2015 | 3.084 | 3.087 | 2.851 | 2.876 | 3,133,824 | -0.11(-3.59%) |
Sep 08, 2015 | 2.922 | 2.994 | 2.895 | 2.983 | 1,543,096 | +0.22(+8.01%) |
Sep 04, 2015 | 2.772 | 2.762 | 2.762 | 2.762 | 1,564,761 | -0.13(-4.55%) |
Sep 03, 2015 | 2.922 | 2.995 | 2.871 | 2.894 | 2,673,616 | +0.00(+0.00%) |
Sep 02, 2015 | 2.769 | 2.894 | 2.733 | 2.894 | 2,148,877 | +0.19(+7.14%) |