Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.378 | 3.412 | 3.334 | 3.408 | 431,534 | +0.04(+1.16%) |
Nov 27, 2015 | 3.364 | 3.390 | 3.338 | 3.369 | 129,502 | -0.01(-0.39%) |
Nov 25, 2015 | 3.382 | 3.382 | 3.382 | 3.382 | 206,050 | -0.02(-0.51%) |
Nov 24, 2015 | 3.338 | 3.408 | 3.338 | 3.399 | 333,814 | +0.06(+1.69%) |
Nov 23, 2015 | 3.312 | 3.351 | 3.290 | 3.343 | 266,959 | +0.03(+0.92%) |
Nov 20, 2015 | 3.290 | 3.330 | 3.273 | 3.312 | 321,717 | -0.01(-0.39%) |
Nov 19, 2015 | 3.330 | 3.338 | 3.269 | 3.325 | 238,032 | -0.03(-0.78%) |
Nov 18, 2015 | 3.256 | 3.378 | 3.256 | 3.351 | 362,110 | +0.10(+2.95%) |
Nov 17, 2015 | 3.251 | 3.295 | 3.247 | 3.256 | 180,597 | -0.02(-0.53%) |
Nov 16, 2015 | 3.256 | 3.295 | 3.242 | 3.273 | 136,592 | -0.00(-0.13%) |
Nov 13, 2015 | 3.247 | 3.277 | 3.190 | 3.277 | 250,361 | +0.04(+1.11%) |
Nov 12, 2015 | 3.241 | 3.259 | 3.158 | 3.241 | 327,044 | -0.00(-0.13%) |
Nov 11, 2015 | 3.298 | 3.299 | 3.241 | 3.246 | 293,211 | -0.06(-1.96%) |
Nov 10, 2015 | 3.319 | 3.328 | 3.289 | 3.311 | 248,450 | -0.01(-0.26%) |
Nov 09, 2015 | 3.345 | 3.349 | 3.280 | 3.319 | 350,007 | -0.02(-0.52%) |
Nov 06, 2015 | 3.371 | 3.393 | 3.315 | 3.336 | 264,899 | -0.04(-1.15%) |
Nov 05, 2015 | 3.345 | 3.380 | 3.336 | 3.375 | 311,729 | +0.03(+0.77%) |
Nov 04, 2015 | 3.306 | 3.349 | 3.289 | 3.349 | 277,549 | +0.06(+1.84%) |
Nov 03, 2015 | 3.276 | 3.315 | 3.267 | 3.289 | 205,996 | +0.00(+0.00%) |
Nov 02, 2015 | 3.237 | 3.328 | 3.237 | 3.289 | 331,660 | +0.05(+1.60%) |
Oct 30, 2015 | 3.323 | 3.323 | 3.220 | 3.237 | 342,931 | -0.07(-2.09%) |
Oct 29, 2015 | 3.276 | 3.349 | 3.267 | 3.306 | 546,137 | +0.04(+1.32%) |
Oct 28, 2015 | 3.246 | 3.287 | 3.224 | 3.263 | 146,486 | +0.03(+0.80%) |
Oct 27, 2015 | 3.272 | 3.272 | 3.224 | 3.237 | 183,179 | -0.03(-0.93%) |
Oct 26, 2015 | 3.276 | 3.289 | 3.263 | 3.267 | 180,109 | -0.00(-0.13%) |
Oct 23, 2015 | 3.267 | 3.298 | 3.241 | 3.272 | 315,160 | +0.02(+0.53%) |
Oct 22, 2015 | 3.272 | 3.302 | 3.250 | 3.254 | 240,419 | -0.01(-0.23%) |
Oct 21, 2015 | 3.266 | 3.292 | 3.249 | 3.262 | 253,844 | +0.01(+0.26%) |
Oct 20, 2015 | 3.198 | 3.258 | 3.198 | 3.253 | 261,085 | +0.04(+1.34%) |
Oct 19, 2015 | 3.189 | 3.223 | 3.120 | 3.210 | 363,436 | +0.01(+0.40%) |
Oct 16, 2015 | 3.176 | 3.198 | 3.133 | 3.198 | 220,165 | +0.02(+0.67%) |
Oct 15, 2015 | 3.146 | 3.193 | 3.112 | 3.176 | 374,488 | +0.03(+0.82%) |
Oct 14, 2015 | 3.142 | 3.210 | 3.125 | 3.150 | 284,835 | -0.00(-0.14%) |
Oct 13, 2015 | 3.176 | 3.213 | 3.133 | 3.155 | 306,320 | -0.05(-1.47%) |
Oct 12, 2015 | 3.193 | 3.232 | 3.172 | 3.202 | 245,097 | +0.01(+0.27%) |
Oct 09, 2015 | 3.176 | 3.215 | 3.155 | 3.193 | 202,742 | +0.03(+0.95%) |
Oct 08, 2015 | 3.108 | 3.193 | 3.108 | 3.163 | 393,964 | +0.05(+1.65%) |
Oct 07, 2015 | 3.108 | 3.138 | 3.095 | 3.112 | 206,295 | +0.03(+0.83%) |
Oct 06, 2015 | 3.065 | 3.095 | 3.065 | 3.086 | 225,374 | +0.02(+0.70%) |
Oct 05, 2015 | 3.030 | 3.082 | 3.022 | 3.065 | 296,878 | +0.05(+1.71%) |
Oct 02, 2015 | 3.035 | 3.035 | 2.983 | 3.013 | 219,649 | -0.04(-1.26%) |
Oct 01, 2015 | 3.009 | 3.060 | 2.983 | 3.052 | 238,938 | +0.03(+1.14%) |
Sep 30, 2015 | 2.945 | 3.043 | 2.902 | 3.018 | 649,219 | +0.12(+4.14%) |
Sep 29, 2015 | 3.000 | 3.022 | 2.889 | 2.898 | 983,211 | -0.11(-3.70%) |
Sep 28, 2015 | 3.082 | 3.090 | 2.958 | 3.009 | 1,025,928 | -0.08(-2.64%) |
Sep 25, 2015 | 3.129 | 3.155 | 3.086 | 3.090 | 246,705 | -0.03(-0.96%) |
Sep 24, 2015 | 3.108 | 3.125 | 3.078 | 3.120 | 189,343 | -0.00(-0.14%) |
Sep 23, 2015 | 3.103 | 3.142 | 3.095 | 3.125 | 212,265 | +0.02(+0.55%) |
Sep 22, 2015 | 3.082 | 3.108 | 3.078 | 3.108 | 209,391 | +0.00(+0.14%) |
Sep 21, 2015 | 3.112 | 3.125 | 3.086 | 3.103 | 320,640 | -0.01(-0.41%) |
Sep 18, 2015 | 3.112 | 3.129 | 3.103 | 3.116 | 247,829 | -0.03(-0.95%) |
Sep 17, 2015 | 3.150 | 3.155 | 3.112 | 3.146 | 284,201 | -0.01(-0.24%) |
Sep 16, 2015 | 3.158 | 3.158 | 3.158 | 3.154 | 205,280 | +0.00(+0.00%) |
Sep 15, 2015 | 3.162 | 3.162 | 3.132 | 3.154 | 258,310 | +0.01(+0.27%) |
Sep 14, 2015 | 3.137 | 3.166 | 3.124 | 3.145 | 166,715 | +0.01(+0.48%) |
Sep 11, 2015 | 3.145 | 3.145 | 3.090 | 3.130 | 260,482 | -0.01(-0.47%) |
Sep 10, 2015 | 3.137 | 3.162 | 3.124 | 3.145 | 161,356 | +0.01(+0.27%) |
Sep 09, 2015 | 3.188 | 3.196 | 3.094 | 3.137 | 353,938 | -0.04(-1.20%) |
Sep 08, 2015 | 3.179 | 3.200 | 3.166 | 3.175 | 207,301 | +0.01(+0.40%) |
Sep 04, 2015 | 3.162 | 3.162 | 3.162 | 3.162 | 216,223 | -0.01(-0.27%) |
Sep 03, 2015 | 3.166 | 3.200 | 3.162 | 3.171 | 175,800 | +0.00(+0.13%) |
Sep 02, 2015 | 3.145 | 3.183 | 3.124 | 3.166 | 250,753 | +0.04(+1.22%) |