Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.720 | 3.730 | 3.400 | 3.490 | 13,750 | -0.32(-8.40%) |
Nov 27, 2015 | 3.830 | 3.850 | 3.730 | 3.810 | 2,667 | -0.01(-0.26%) |
Nov 25, 2015 | 3.700 | 3.820 | 3.820 | 3.820 | 6,800 | +0.21(+5.82%) |
Nov 24, 2015 | 3.410 | 3.690 | 3.380 | 3.610 | 78,132 | +0.13(+3.74%) |
Nov 23, 2015 | 3.590 | 3.590 | 3.391 | 3.480 | 10,129 | -0.18(-4.92%) |
Nov 20, 2015 | 3.620 | 3.690 | 3.620 | 3.660 | 4,645 | +0.12(+3.39%) |
Nov 19, 2015 | 3.415 | 3.540 | 3.350 | 3.540 | 8,402 | +0.23(+6.95%) |
Nov 18, 2015 | 3.580 | 3.690 | 3.300 | 3.310 | 18,097 | -0.36(-9.81%) |
Nov 17, 2015 | 3.840 | 3.840 | 3.600 | 3.670 | 12,484 | -0.13(-3.42%) |
Nov 16, 2015 | 3.730 | 3.800 | 3.710 | 3.800 | 602 | +0.09(+2.43%) |
Nov 13, 2015 | 3.760 | 3.760 | 3.710 | 3.710 | 485 | +0.03(+0.82%) |
Nov 12, 2015 | 3.660 | 3.700 | 3.660 | 3.680 | 1,761 | +0.05(+1.38%) |
Nov 11, 2015 | 3.610 | 3.690 | 3.530 | 3.630 | 3,500 | -0.02(-0.55%) |
Nov 10, 2015 | 3.640 | 3.750 | 3.630 | 3.650 | 11,851 | -0.03(-0.82%) |
Nov 09, 2015 | 3.662 | 3.680 | 3.560 | 3.680 | 5,313 | -0.03(-0.81%) |
Nov 06, 2015 | 3.740 | 3.800 | 3.620 | 3.710 | 2,577 | -0.02(-0.54%) |
Nov 05, 2015 | 3.500 | 3.760 | 3.420 | 3.730 | 37,589 | +0.23(+6.57%) |
Nov 04, 2015 | 3.800 | 3.800 | 3.350 | 3.500 | 24,101 | -0.38(-9.79%) |
Nov 03, 2015 | 3.840 | 3.930 | 3.760 | 3.880 | 27,632 | +0.04(+1.04%) |
Nov 02, 2015 | 3.660 | 3.850 | 3.660 | 3.840 | 21,151 | +0.24(+6.67%) |
Oct 30, 2015 | 3.630 | 3.650 | 3.581 | 3.600 | 6,400 | +0.02(+0.56%) |
Oct 29, 2015 | 3.460 | 3.590 | 3.460 | 3.580 | 3,960 | +0.13(+3.77%) |
Oct 28, 2015 | 3.720 | 3.720 | 3.440 | 3.450 | 9,139 | -0.26(-7.01%) |
Oct 27, 2015 | 3.900 | 3.910 | 3.700 | 3.710 | 18,924 | -0.23(-5.84%) |
Oct 26, 2015 | 3.960 | 3.960 | 3.930 | 3.940 | 9,546 | +0.04(+1.03%) |
Oct 23, 2015 | 3.900 | 4.000 | 3.900 | 3.900 | 4,314 | +0.00(+0.00%) |
Oct 22, 2015 | 4.040 | 4.040 | 3.900 | 3.900 | 6,121 | -0.07(-1.76%) |
Oct 21, 2015 | 4.051 | 4.180 | 3.950 | 3.970 | 21,500 | -0.17(-4.11%) |
Oct 20, 2015 | 4.180 | 4.199 | 4.090 | 4.140 | 4,900 | -0.01(-0.24%) |
Oct 19, 2015 | 4.500 | 4.500 | 4.100 | 4.150 | 22,982 | -0.40(-8.79%) |
Oct 16, 2015 | 4.720 | 4.720 | 4.550 | 4.550 | 2,263 | -0.11(-2.36%) |
Oct 15, 2015 | 4.470 | 4.700 | 4.400 | 4.660 | 8,633 | +0.28(+6.39%) |
Oct 14, 2015 | 4.480 | 4.500 | 4.350 | 4.380 | 3,801 | -0.01(-0.23%) |
Oct 13, 2015 | 4.360 | 4.430 | 4.301 | 4.390 | 6,442 | -0.10(-2.23%) |
Oct 12, 2015 | 4.410 | 4.490 | 4.410 | 4.490 | 5,602 | +0.17(+3.94%) |
Oct 09, 2015 | 4.240 | 4.500 | 4.150 | 4.320 | 32,121 | +0.17(+4.10%) |
Oct 08, 2015 | 3.620 | 4.150 | 3.620 | 4.150 | 8,312 | +0.62(+17.56%) |
Oct 07, 2015 | 3.500 | 3.600 | 3.460 | 3.530 | 32,523 | +0.13(+3.82%) |
Oct 06, 2015 | 3.530 | 3.550 | 3.350 | 3.400 | 15,189 | -0.07(-2.02%) |
Oct 05, 2015 | 3.360 | 3.500 | 3.360 | 3.470 | 5,552 | +0.07(+2.06%) |
Oct 02, 2015 | 3.270 | 3.459 | 3.250 | 3.400 | 15,025 | +0.06(+1.80%) |
Oct 01, 2015 | 3.310 | 3.370 | 3.310 | 3.340 | 16,650 | -0.01(-0.30%) |
Sep 30, 2015 | 3.402 | 3.402 | 3.300 | 3.350 | 66,568 | -0.07(-2.05%) |
Sep 29, 2015 | 3.530 | 3.550 | 3.410 | 3.420 | 3,915 | -0.12(-3.39%) |
Sep 28, 2015 | 3.620 | 3.620 | 3.490 | 3.540 | 5,071 | -0.05(-1.39%) |
Sep 25, 2015 | 3.498 | 3.600 | 3.498 | 3.590 | 1,983 | +0.11(+3.16%) |
Sep 24, 2015 | 3.490 | 3.550 | 3.478 | 3.480 | 8,219 | -0.08(-2.25%) |
Sep 23, 2015 | 3.600 | 3.680 | 3.550 | 3.560 | 6,396 | -0.07(-1.93%) |
Sep 22, 2015 | 3.700 | 3.710 | 3.500 | 3.630 | 16,073 | -0.01(-0.27%) |
Sep 21, 2015 | 3.800 | 3.800 | 3.570 | 3.640 | 24,679 | -0.25(-6.43%) |
Sep 18, 2015 | 3.613 | 3.890 | 3.613 | 3.890 | 19,337 | +0.29(+8.06%) |
Sep 17, 2015 | 3.790 | 3.790 | 3.550 | 3.600 | 8,256 | -0.13(-3.49%) |
Sep 16, 2015 | 3.740 | 3.760 | 3.670 | 3.730 | 6,253 | +0.06(+1.63%) |
Sep 15, 2015 | 3.610 | 3.670 | 3.610 | 3.670 | 1,932 | +0.17(+4.86%) |
Sep 14, 2015 | 3.600 | 3.610 | 3.500 | 3.500 | 1,394 | -0.01(-0.28%) |
Sep 11, 2015 | 3.590 | 3.590 | 3.500 | 3.510 | 2,487 | -0.05(-1.40%) |
Sep 10, 2015 | 3.640 | 3.640 | 3.530 | 3.560 | 10,648 | +0.01(+0.28%) |
Sep 09, 2015 | 3.550 | 3.580 | 3.500 | 3.550 | 1,369 | +0.05(+1.43%) |
Sep 08, 2015 | 3.810 | 3.850 | 3.480 | 3.500 | 15,208 | -0.26(-6.91%) |
Sep 04, 2015 | 3.620 | 3.760 | 3.760 | 3.760 | 2,200 | +0.18(+5.03%) |
Sep 03, 2015 | 3.590 | 3.800 | 3.580 | 3.580 | 6,652 | -0.06(-1.65%) |
Sep 02, 2015 | 3.810 | 3.810 | 3.610 | 3.640 | 15,809 | -0.01(-0.27%) |