Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.986 | 4.019 | 3.943 | 3.950 | 14,725,489 | -0.03(-0.81%) |
Nov 27, 2015 | 3.920 | 3.990 | 3.920 | 3.982 | 5,534,101 | +0.06(+1.51%) |
Nov 25, 2015 | 3.880 | 3.923 | 3.923 | 3.923 | 7,188,460 | +0.05(+1.28%) |
Nov 24, 2015 | 3.884 | 3.900 | 3.840 | 3.873 | 9,330,120 | -0.03(-0.77%) |
Nov 23, 2015 | 3.886 | 3.934 | 3.884 | 3.903 | 5,717,200 | +0.01(+0.27%) |
Nov 20, 2015 | 3.858 | 3.902 | 3.853 | 3.893 | 12,167,198 | +0.06(+1.57%) |
Nov 19, 2015 | 3.827 | 3.866 | 3.813 | 3.833 | 9,409,000 | +0.02(+0.43%) |
Nov 18, 2015 | 3.820 | 3.832 | 3.766 | 3.816 | 8,220,299 | +0.01(+0.27%) |
Nov 17, 2015 | 3.772 | 3.841 | 3.759 | 3.806 | 10,464,093 | +0.02(+0.52%) |
Nov 16, 2015 | 3.748 | 3.787 | 3.719 | 3.786 | 10,518,619 | +0.05(+1.33%) |
Nov 13, 2015 | 3.742 | 3.786 | 3.711 | 3.736 | 14,349,237 | -0.02(-0.57%) |
Nov 12, 2015 | 3.779 | 3.800 | 3.755 | 3.758 | 9,062,592 | -0.03(-0.76%) |
Nov 11, 2015 | 3.753 | 3.814 | 3.744 | 3.787 | 6,429,412 | +0.04(+1.01%) |
Nov 10, 2015 | 3.723 | 3.784 | 3.722 | 3.748 | 17,753,284 | +0.03(+0.69%) |
Nov 09, 2015 | 3.761 | 3.803 | 3.690 | 3.723 | 16,280,462 | -0.09(-2.35%) |
Nov 06, 2015 | 3.891 | 3.895 | 3.777 | 3.812 | 13,816,970 | -0.12(-3.08%) |
Nov 05, 2015 | 3.926 | 3.926 | 3.906 | 3.933 | 14,986,035 | +0.00(+0.03%) |
Nov 04, 2015 | 3.996 | 4.039 | 3.878 | 3.932 | 27,865,816 | -0.14(-3.55%) |
Nov 03, 2015 | 4.091 | 4.111 | 4.028 | 4.077 | 10,736,313 | -0.03(-0.85%) |
Nov 02, 2015 | 4.026 | 4.114 | 4.009 | 4.112 | 14,784,776 | +0.08(+2.09%) |
Oct 30, 2015 | 4.114 | 4.129 | 4.025 | 4.028 | 17,163,624 | -0.08(-1.93%) |
Oct 29, 2015 | 4.065 | 4.123 | 4.050 | 4.107 | 11,254,843 | +0.02(+0.38%) |
Oct 28, 2015 | 4.133 | 4.162 | 4.031 | 4.092 | 10,311,573 | -0.04(-1.04%) |
Oct 27, 2015 | 4.107 | 4.143 | 4.093 | 4.135 | 11,987,921 | +0.03(+0.63%) |
Oct 26, 2015 | 4.120 | 4.138 | 4.086 | 4.109 | 11,312,420 | -0.00(-0.03%) |
Oct 23, 2015 | 4.131 | 4.197 | 4.075 | 4.110 | 9,135,736 | -0.02(-0.60%) |
Oct 22, 2015 | 4.142 | 4.174 | 4.122 | 4.135 | 14,956,186 | +0.00(+0.07%) |
Oct 21, 2015 | 4.174 | 4.188 | 4.131 | 4.132 | 9,755,654 | -0.03(-0.77%) |
Oct 20, 2015 | 4.182 | 4.185 | 4.138 | 4.164 | 9,595,774 | +0.02(+0.47%) |
Oct 19, 2015 | 4.060 | 4.145 | 4.049 | 4.144 | 8,224,690 | +0.08(+1.87%) |
Oct 16, 2015 | 4.065 | 4.085 | 4.050 | 4.068 | 7,290,800 | +0.02(+0.46%) |
Oct 15, 2015 | 3.989 | 4.050 | 3.972 | 4.050 | 6,396,654 | +0.07(+1.84%) |
Oct 14, 2015 | 4.031 | 4.035 | 3.968 | 3.977 | 9,292,620 | -0.05(-1.25%) |
Oct 13, 2015 | 4.040 | 4.061 | 4.008 | 4.027 | 5,665,054 | -0.03(-0.84%) |
Oct 12, 2015 | 4.041 | 4.072 | 4.016 | 4.061 | 8,709,362 | +0.02(+0.61%) |
Oct 09, 2015 | 4.001 | 4.037 | 3.985 | 4.036 | 8,308,245 | +0.03(+0.69%) |
Oct 08, 2015 | 3.969 | 4.017 | 3.944 | 4.009 | 10,467,358 | +0.03(+0.88%) |
Oct 07, 2015 | 3.917 | 3.974 | 3.899 | 3.974 | 17,885,864 | +0.06(+1.52%) |
Oct 06, 2015 | 3.946 | 3.982 | 3.910 | 3.914 | 18,236,710 | -0.03(-0.65%) |
Oct 05, 2015 | 3.906 | 3.943 | 3.878 | 3.940 | 11,744,447 | +0.05(+1.16%) |
Oct 02, 2015 | 3.736 | 3.895 | 3.736 | 3.894 | 10,375,961 | +0.04(+0.93%) |
Oct 01, 2015 | 3.825 | 3.865 | 3.799 | 3.858 | 11,832,429 | +0.05(+1.40%) |
Sep 30, 2015 | 3.798 | 3.812 | 3.775 | 3.805 | 16,547,023 | +0.04(+1.01%) |
Sep 29, 2015 | 3.694 | 3.781 | 3.681 | 3.767 | 14,003,236 | +0.08(+2.15%) |
Sep 28, 2015 | 3.736 | 3.759 | 3.659 | 3.688 | 10,411,201 | -0.06(-1.73%) |
Sep 25, 2015 | 3.729 | 3.781 | 3.703 | 3.753 | 8,719,403 | +0.03(+0.91%) |
Sep 24, 2015 | 3.754 | 3.766 | 3.687 | 3.719 | 9,766,960 | -0.04(-1.12%) |
Sep 23, 2015 | 3.751 | 3.767 | 3.714 | 3.761 | 12,058,225 | +0.03(+0.77%) |
Sep 22, 2015 | 3.743 | 3.764 | 3.715 | 3.732 | 10,707,398 | -0.03(-0.71%) |
Sep 21, 2015 | 3.725 | 3.774 | 3.670 | 3.759 | 14,941,631 | +0.03(+0.85%) |
Sep 18, 2015 | 3.702 | 3.788 | 3.690 | 3.727 | 19,689,956 | -0.02(-0.41%) |
Sep 17, 2015 | 3.711 | 3.807 | 3.688 | 3.742 | 16,865,344 | +0.03(+0.91%) |
Sep 16, 2015 | 3.686 | 3.729 | 3.674 | 3.708 | 18,691,056 | +0.02(+0.64%) |
Sep 15, 2015 | 3.636 | 3.701 | 3.579 | 3.685 | 31,524,818 | -0.02(-0.42%) |
Sep 14, 2015 | 3.724 | 3.724 | 3.677 | 3.700 | 7,532,766 | -0.01(-0.39%) |
Sep 11, 2015 | 3.607 | 3.715 | 3.596 | 3.715 | 12,502,326 | +0.09(+2.55%) |
Sep 10, 2015 | 3.578 | 3.672 | 3.578 | 3.622 | 13,128,743 | +0.03(+0.71%) |
Sep 09, 2015 | 3.674 | 3.692 | 3.590 | 3.596 | 13,245,046 | -0.02(-0.60%) |
Sep 08, 2015 | 3.627 | 3.627 | 3.582 | 3.618 | 12,360,678 | +0.04(+1.00%) |
Sep 04, 2015 | 3.634 | 3.582 | 3.582 | 3.582 | 8,714,480 | -0.08(-2.24%) |
Sep 03, 2015 | 3.683 | 3.693 | 3.629 | 3.664 | 10,548,811 | -0.01(-0.17%) |
Sep 02, 2015 | 3.682 | 3.698 | 3.621 | 3.670 | 13,193,072 | +0.03(+0.79%) |