Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.589 | 3.597 | 3.554 | 3.571 | 26,798,776 | -0.02(-0.60%) |
Nov 27, 2015 | 3.571 | 3.597 | 3.563 | 3.593 | 9,515,401 | +0.02(+0.49%) |
Nov 25, 2015 | 3.571 | 3.576 | 3.576 | 3.576 | 12,893,283 | +0.00(+0.12%) |
Nov 24, 2015 | 3.597 | 3.597 | 3.554 | 3.571 | 18,593,128 | -0.03(-0.84%) |
Nov 23, 2015 | 3.624 | 3.650 | 3.589 | 3.602 | 21,616,892 | -0.04(-1.07%) |
Nov 20, 2015 | 3.615 | 3.637 | 3.597 | 3.641 | 29,000,864 | +0.03(+0.96%) |
Nov 19, 2015 | 3.597 | 3.615 | 3.580 | 3.606 | 23,227,158 | +0.01(+0.24%) |
Nov 18, 2015 | 3.545 | 3.615 | 3.545 | 3.597 | 21,930,478 | +0.05(+1.47%) |
Nov 17, 2015 | 3.563 | 3.580 | 3.532 | 3.545 | 25,410,380 | -0.02(-0.49%) |
Nov 16, 2015 | 3.545 | 3.571 | 3.493 | 3.563 | 23,050,626 | +0.02(+0.49%) |
Nov 13, 2015 | 3.563 | 3.580 | 3.537 | 3.545 | 23,330,900 | -0.02(-0.61%) |
Nov 12, 2015 | 3.589 | 3.606 | 3.532 | 3.567 | 54,196,228 | -0.02(-0.48%) |
Nov 11, 2015 | 3.606 | 3.641 | 3.580 | 3.584 | 36,467,620 | -0.01(-0.36%) |
Nov 10, 2015 | 3.571 | 3.606 | 3.537 | 3.597 | 30,104,334 | +0.03(+0.73%) |
Nov 09, 2015 | 3.545 | 3.571 | 3.519 | 3.571 | 29,076,514 | +0.01(+0.24%) |
Nov 06, 2015 | 3.571 | 3.597 | 3.554 | 3.563 | 29,196,576 | -0.02(-0.49%) |
Nov 05, 2015 | 3.615 | 3.615 | 3.545 | 3.580 | 30,529,722 | -0.03(-0.84%) |
Nov 04, 2015 | 3.597 | 3.624 | 3.554 | 3.610 | 32,990,374 | +0.02(+0.61%) |
Nov 03, 2015 | 3.580 | 3.606 | 3.567 | 3.589 | 21,385,654 | +0.00(+0.12%) |
Nov 02, 2015 | 3.554 | 3.615 | 3.545 | 3.584 | 29,304,442 | +0.04(+1.10%) |
Oct 30, 2015 | 3.597 | 3.605 | 3.545 | 3.545 | 38,382,540 | -0.04(-1.21%) |
Oct 29, 2015 | 3.571 | 3.632 | 3.571 | 3.589 | 35,256,816 | +0.02(+0.61%) |
Oct 28, 2015 | 3.554 | 3.606 | 3.537 | 3.567 | 46,874,392 | +0.02(+0.61%) |
Oct 27, 2015 | 3.554 | 3.563 | 3.502 | 3.545 | 33,314,996 | +0.00(+0.00%) |
Oct 26, 2015 | 3.502 | 3.558 | 3.484 | 3.545 | 40,890,120 | +0.05(+1.49%) |
Oct 23, 2015 | 3.493 | 3.537 | 3.458 | 3.493 | 54,803,600 | +0.04(+1.26%) |
Oct 22, 2015 | 3.424 | 3.519 | 3.380 | 3.450 | 73,586,560 | +0.05(+1.53%) |
Oct 21, 2015 | 3.511 | 3.537 | 3.389 | 3.398 | 46,962,796 | -0.09(-2.62%) |
Oct 20, 2015 | 3.424 | 3.493 | 3.406 | 3.489 | 41,520,608 | +0.07(+1.90%) |
Oct 19, 2015 | 3.441 | 3.450 | 3.415 | 3.424 | 21,721,218 | -0.02(-0.51%) |
Oct 16, 2015 | 3.450 | 3.476 | 3.424 | 3.441 | 21,383,930 | +0.00(+0.00%) |
Oct 15, 2015 | 3.424 | 3.441 | 3.398 | 3.441 | 21,940,476 | +0.03(+0.76%) |
Oct 14, 2015 | 3.406 | 3.424 | 3.372 | 3.415 | 35,957,340 | +0.02(+0.51%) |
Oct 13, 2015 | 3.398 | 3.424 | 3.389 | 3.398 | 16,875,352 | -0.01(-0.26%) |
Oct 12, 2015 | 3.345 | 3.424 | 3.345 | 3.406 | 25,560,522 | +0.06(+1.82%) |
Oct 09, 2015 | 3.389 | 3.406 | 3.337 | 3.345 | 40,931,080 | -0.03(-1.03%) |
Oct 08, 2015 | 3.380 | 3.415 | 3.372 | 3.380 | 22,910,060 | +0.00(+0.00%) |
Oct 07, 2015 | 3.415 | 3.450 | 3.363 | 3.380 | 52,843,920 | -0.02(-0.51%) |
Oct 06, 2015 | 3.354 | 3.406 | 3.354 | 3.398 | 34,273,984 | +0.03(+1.03%) |
Oct 05, 2015 | 3.337 | 3.367 | 3.328 | 3.363 | 33,860,076 | +0.03(+1.04%) |
Oct 02, 2015 | 3.276 | 3.328 | 3.206 | 3.328 | 33,901,696 | +0.03(+1.06%) |
Oct 01, 2015 | 3.267 | 3.319 | 3.259 | 3.293 | 32,484,656 | +0.04(+1.34%) |
Sep 30, 2015 | 3.206 | 3.267 | 3.198 | 3.250 | 28,123,870 | +0.08(+2.47%) |
Sep 29, 2015 | 3.232 | 3.246 | 3.172 | 3.172 | 30,414,214 | -0.06(-1.75%) |
Sep 28, 2015 | 3.293 | 3.293 | 3.215 | 3.228 | 42,031,208 | -0.07(-2.24%) |
Sep 25, 2015 | 3.311 | 3.328 | 3.267 | 3.302 | 23,192,810 | +0.02(+0.53%) |
Sep 24, 2015 | 3.319 | 3.332 | 3.276 | 3.285 | 35,711,028 | -0.04(-1.31%) |
Sep 23, 2015 | 3.345 | 3.372 | 3.319 | 3.328 | 17,321,260 | -0.02(-0.52%) |
Sep 22, 2015 | 3.319 | 3.341 | 3.311 | 3.345 | 19,772,904 | +0.00(+0.13%) |
Sep 21, 2015 | 3.328 | 3.372 | 3.311 | 3.341 | 24,243,616 | +0.02(+0.65%) |
Sep 18, 2015 | 3.345 | 3.372 | 3.293 | 3.319 | 46,509,072 | -0.03(-1.04%) |
Sep 17, 2015 | 3.363 | 3.398 | 3.354 | 3.354 | 25,027,464 | -0.01(-0.26%) |
Sep 16, 2015 | 3.345 | 3.372 | 3.341 | 3.363 | 23,106,362 | +0.01(+0.39%) |
Sep 15, 2015 | 3.337 | 3.354 | 3.319 | 3.350 | 17,961,806 | +0.02(+0.65%) |
Sep 14, 2015 | 3.311 | 3.345 | 3.259 | 3.328 | 25,717,878 | +0.02(+0.52%) |
Sep 11, 2015 | 3.337 | 3.345 | 3.293 | 3.311 | 28,237,598 | -0.04(-1.30%) |
Sep 10, 2015 | 3.345 | 3.380 | 3.324 | 3.354 | 24,178,442 | +0.02(+0.52%) |
Sep 09, 2015 | 3.363 | 3.406 | 3.328 | 3.337 | 26,215,064 | -0.01(-0.26%) |
Sep 08, 2015 | 3.311 | 3.345 | 3.302 | 3.345 | 26,242,720 | +0.06(+1.85%) |
Sep 04, 2015 | 3.276 | 3.285 | 3.285 | 3.285 | 23,586,090 | -0.02(-0.53%) |
Sep 03, 2015 | 3.328 | 3.358 | 3.293 | 3.302 | 35,388,980 | -0.02(-0.52%) |
Sep 02, 2015 | 3.293 | 3.337 | 3.267 | 3.319 | 32,187,350 | +0.05(+1.60%) |