Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.756 | 3.853 | 3.756 | 3.848 | 5,035 | +0.01(+0.36%) |
Nov 27, 2015 | 3.752 | 3.834 | 3.752 | 3.834 | 2,874 | +0.08(+2.20%) |
Nov 25, 2015 | 3.820 | 3.752 | 3.752 | 3.752 | 33,102 | -0.11(-2.74%) |
Nov 24, 2015 | 3.802 | 3.862 | 3.802 | 3.857 | 4,375 | +0.05(+1.33%) |
Nov 23, 2015 | 3.774 | 3.857 | 3.774 | 3.807 | 16,180 | -0.04(-1.07%) |
Nov 20, 2015 | 3.701 | 3.848 | 3.701 | 3.848 | 2,423 | +0.05(+1.21%) |
Nov 19, 2015 | 3.752 | 3.802 | 3.752 | 3.802 | 2,911 | +0.05(+1.22%) |
Nov 18, 2015 | 3.761 | 3.830 | 3.756 | 3.756 | 17,028 | -0.00(-0.12%) |
Nov 17, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,358 | +0.03(+0.74%) |
Nov 16, 2015 | 3.752 | 3.761 | 3.733 | 3.733 | 9,795 | +0.06(+1.50%) |
Nov 13, 2015 | 3.742 | 3.761 | 3.678 | 3.678 | 4,298 | -0.07(-1.96%) |
Nov 12, 2015 | 3.843 | 3.843 | 3.752 | 3.752 | 9,601 | -0.13(-3.43%) |
Nov 11, 2015 | 3.916 | 3.925 | 3.742 | 3.885 | 40,561 | +0.05(+1.20%) |
Nov 10, 2015 | 3.871 | 3.871 | 3.839 | 3.839 | 1,785 | -0.05(-1.18%) |
Nov 09, 2015 | 3.903 | 3.903 | 3.876 | 3.885 | 7,008 | +0.00(+0.12%) |
Nov 06, 2015 | 3.894 | 3.903 | 3.857 | 3.880 | 4,876 | -0.02(-0.59%) |
Nov 05, 2015 | 3.889 | 3.903 | 3.866 | 3.903 | 16,514 | +0.00(+0.00%) |
Nov 04, 2015 | 3.917 | 3.917 | 3.862 | 3.903 | 10,653 | +0.10(+2.53%) |
Nov 03, 2015 | 3.926 | 3.949 | 3.761 | 3.807 | 86,941 | -0.15(-3.83%) |
Nov 02, 2015 | 4.013 | 4.026 | 3.903 | 3.958 | 14,551 | +0.01(+0.23%) |
Oct 30, 2015 | 3.986 | 3.986 | 3.912 | 3.949 | 13,243 | -0.00(-0.12%) |
Oct 29, 2015 | 4.041 | 4.064 | 3.954 | 3.954 | 61,365 | -0.05(-1.26%) |
Oct 28, 2015 | 3.898 | 4.022 | 3.898 | 4.004 | 34,184 | +0.14(+3.69%) |
Oct 27, 2015 | 3.917 | 3.917 | 3.825 | 3.862 | 16,803 | +0.01(+0.36%) |
Oct 26, 2015 | 3.889 | 3.889 | 3.825 | 3.848 | 15,830 | +0.02(+0.60%) |
Oct 23, 2015 | 3.857 | 3.871 | 3.807 | 3.825 | 22,126 | -0.03(-0.83%) |
Oct 22, 2015 | 3.940 | 3.940 | 3.857 | 3.857 | 10,159 | -0.01(-0.36%) |
Oct 21, 2015 | 3.825 | 3.903 | 3.825 | 3.871 | 12,694 | +0.01(+0.24%) |
Oct 20, 2015 | 3.797 | 3.889 | 3.797 | 3.862 | 18,689 | +0.01(+0.24%) |
Oct 19, 2015 | 3.853 | 3.886 | 3.834 | 3.853 | 17,622 | -0.02(-0.59%) |
Oct 16, 2015 | 3.903 | 3.903 | 3.866 | 3.876 | 17,846 | -0.03(-0.71%) |
Oct 15, 2015 | 3.880 | 3.944 | 3.871 | 3.903 | 300,925 | +0.03(+0.83%) |
Oct 14, 2015 | 3.866 | 3.954 | 3.853 | 3.871 | 12,798 | -0.00(-0.12%) |
Oct 13, 2015 | 3.981 | 3.981 | 3.843 | 3.876 | 25,549 | -0.07(-1.86%) |
Oct 12, 2015 | 3.949 | 3.958 | 3.949 | 3.949 | 9,965 | +0.01(+0.23%) |
Oct 09, 2015 | 4.055 | 4.055 | 3.848 | 3.940 | 1,316,096 | -0.03(-0.81%) |
Oct 08, 2015 | 3.959 | 4.004 | 3.958 | 3.972 | 27,054 | +0.00(+0.12%) |
Oct 07, 2015 | 3.972 | 4.041 | 3.963 | 3.967 | 37,706 | -0.01(-0.23%) |
Oct 06, 2015 | 4.018 | 4.022 | 3.954 | 3.977 | 20,140 | -0.03(-0.69%) |
Oct 05, 2015 | 3.958 | 4.013 | 3.958 | 4.004 | 14,930 | +0.03(+0.81%) |
Oct 02, 2015 | 3.986 | 3.999 | 3.926 | 3.972 | 17,465 | +0.01(+0.23%) |
Oct 01, 2015 | 3.967 | 3.977 | 3.921 | 3.963 | 15,788 | +0.05(+1.17%) |
Sep 30, 2015 | 3.949 | 3.958 | 3.903 | 3.917 | 24,234 | -0.01(-0.23%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.894 | 3.926 | 19,009 | +0.00(+0.06%) |
Sep 28, 2015 | 3.972 | 3.977 | 3.921 | 3.924 | 172,791 | -0.03(-0.87%) |
Sep 25, 2015 | 3.940 | 3.986 | 3.931 | 3.958 | 17,444 | +0.01(+0.23%) |
Sep 24, 2015 | 3.967 | 3.999 | 3.931 | 3.949 | 22,557 | -0.02(-0.46%) |
Sep 23, 2015 | 3.972 | 4.009 | 3.931 | 3.967 | 45,012 | -0.02(-0.58%) |
Sep 22, 2015 | 4.032 | 4.032 | 3.958 | 3.990 | 29,885 | -0.01(-0.23%) |
Sep 21, 2015 | 4.055 | 4.055 | 3.931 | 3.999 | 129,118 | -0.06(-1.58%) |
Sep 18, 2015 | 3.954 | 4.064 | 3.903 | 4.064 | 61,957 | +0.09(+2.31%) |
Sep 17, 2015 | 4.036 | 4.036 | 3.949 | 3.972 | 29,258 | +0.01(+0.35%) |
Sep 16, 2015 | 3.977 | 4.022 | 3.954 | 3.958 | 119,941 | -0.04(-0.92%) |
Sep 15, 2015 | 4.036 | 4.036 | 3.987 | 3.995 | 8,968 | +0.00(+0.00%) |
Sep 14, 2015 | 4.041 | 4.041 | 3.963 | 3.995 | 26,331 | -0.01(-0.23%) |
Sep 11, 2015 | 4.032 | 4.032 | 3.963 | 4.004 | 30,684 | +0.02(+0.58%) |
Sep 10, 2015 | 3.986 | 4.036 | 3.981 | 3.981 | 10,845 | -0.00(-0.12%) |
Sep 09, 2015 | 4.004 | 4.064 | 3.972 | 3.986 | 16,052 | -0.01(-0.23%) |
Sep 08, 2015 | 3.981 | 4.059 | 3.853 | 3.995 | 22,082 | -0.02(-0.46%) |
Sep 04, 2015 | 4.036 | 4.013 | 4.013 | 4.013 | 6,533 | -0.03(-0.68%) |
Sep 03, 2015 | 4.078 | 4.078 | 4.036 | 4.041 | 29,883 | -0.04(-1.01%) |
Sep 02, 2015 | 4.087 | 4.087 | 4.055 | 4.082 | 14,667 | +0.00(+0.11%) |