Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.752 | 3.967 | 3.725 | 3.922 | 237,595 | +0.20(+5.29%) |
Nov 27, 2015 | 3.699 | 3.743 | 3.681 | 3.725 | 88,738 | +0.00(+0.00%) |
Nov 25, 2015 | 3.734 | 3.725 | 3.725 | 3.725 | 112,447 | +0.03(+0.73%) |
Nov 24, 2015 | 3.654 | 3.734 | 3.627 | 3.699 | 67,172 | -0.01(-0.24%) |
Nov 23, 2015 | 3.690 | 3.734 | 3.654 | 3.707 | 85,107 | -0.02(-0.48%) |
Nov 20, 2015 | 3.743 | 3.752 | 3.699 | 3.725 | 85,060 | -0.01(-0.24%) |
Nov 19, 2015 | 3.723 | 3.734 | 3.681 | 3.734 | 79,583 | +0.00(+0.00%) |
Nov 18, 2015 | 3.699 | 3.743 | 3.672 | 3.734 | 46,827 | +0.01(+0.24%) |
Nov 17, 2015 | 3.690 | 3.761 | 3.645 | 3.725 | 97,032 | +0.04(+0.97%) |
Nov 16, 2015 | 3.672 | 3.734 | 3.555 | 3.690 | 187,916 | +0.00(+0.00%) |
Nov 13, 2015 | 3.672 | 3.743 | 3.672 | 3.690 | 57,319 | -0.06(-1.67%) |
Nov 12, 2015 | 3.672 | 3.779 | 3.645 | 3.752 | 64,895 | -0.01(-0.24%) |
Nov 11, 2015 | 3.761 | 3.797 | 3.716 | 3.761 | 119,951 | +0.01(+0.24%) |
Nov 10, 2015 | 3.681 | 3.770 | 3.618 | 3.752 | 128,861 | +0.03(+0.72%) |
Nov 09, 2015 | 3.528 | 3.734 | 3.525 | 3.725 | 250,561 | +0.21(+6.12%) |
Nov 06, 2015 | 3.484 | 3.600 | 3.466 | 3.510 | 174,536 | +0.02(+0.51%) |
Nov 05, 2015 | 3.367 | 3.537 | 3.367 | 3.493 | 60,921 | +0.12(+3.45%) |
Nov 04, 2015 | 3.322 | 3.430 | 3.322 | 3.376 | 76,880 | +0.07(+2.17%) |
Nov 03, 2015 | 3.269 | 3.367 | 3.224 | 3.304 | 313,638 | +0.14(+4.38%) |
Nov 02, 2015 | 3.072 | 3.219 | 3.036 | 3.166 | 73,732 | +0.11(+3.67%) |
Oct 30, 2015 | 3.125 | 3.125 | 2.991 | 3.054 | 33,370 | +0.02(+0.59%) |
Oct 29, 2015 | 3.090 | 3.151 | 3.036 | 3.036 | 55,213 | -0.09(-2.87%) |
Oct 28, 2015 | 3.090 | 3.152 | 3.090 | 3.125 | 42,616 | +0.04(+1.45%) |
Oct 27, 2015 | 3.107 | 3.170 | 3.081 | 3.081 | 105,852 | -0.02(-0.58%) |
Oct 26, 2015 | 3.134 | 3.260 | 3.099 | 3.099 | 88,945 | -0.01(-0.29%) |
Oct 23, 2015 | 3.081 | 3.134 | 3.063 | 3.107 | 31,028 | +0.02(+0.58%) |
Oct 22, 2015 | 3.045 | 3.260 | 3.045 | 3.090 | 69,896 | +0.08(+2.68%) |
Oct 21, 2015 | 3.107 | 3.152 | 2.848 | 3.009 | 77,565 | -0.14(-4.55%) |
Oct 20, 2015 | 3.170 | 3.179 | 3.134 | 3.152 | 36,840 | +0.00(+0.00%) |
Oct 19, 2015 | 3.090 | 3.179 | 3.090 | 3.152 | 41,453 | +0.01(+0.29%) |
Oct 16, 2015 | 3.215 | 3.215 | 3.099 | 3.143 | 39,750 | +0.01(+0.29%) |
Oct 15, 2015 | 3.045 | 3.161 | 3.036 | 3.134 | 35,042 | +0.08(+2.64%) |
Oct 14, 2015 | 3.018 | 3.099 | 3.018 | 3.054 | 46,370 | -0.02(-0.58%) |
Oct 13, 2015 | 3.036 | 3.134 | 3.036 | 3.072 | 59,326 | -0.03(-0.87%) |
Oct 12, 2015 | 3.107 | 3.125 | 3.031 | 3.099 | 41,640 | -0.01(-0.29%) |
Oct 09, 2015 | 3.063 | 3.179 | 3.036 | 3.107 | 88,507 | +0.05(+1.61%) |
Oct 08, 2015 | 3.018 | 3.081 | 3.018 | 3.058 | 102,966 | +0.01(+0.44%) |
Oct 07, 2015 | 2.955 | 3.107 | 2.946 | 3.045 | 104,475 | +0.11(+3.66%) |
Oct 06, 2015 | 3.045 | 3.072 | 2.884 | 2.937 | 82,141 | -0.11(-3.53%) |
Oct 05, 2015 | 2.955 | 3.090 | 2.951 | 3.045 | 109,066 | +0.09(+3.03%) |
Oct 02, 2015 | 2.821 | 2.955 | 2.805 | 2.955 | 54,292 | +0.09(+3.12%) |
Oct 01, 2015 | 2.933 | 2.955 | 2.857 | 2.866 | 78,434 | -0.04(-1.54%) |
Sep 30, 2015 | 2.910 | 2.955 | 2.888 | 2.910 | 58,353 | +0.04(+1.25%) |
Sep 29, 2015 | 2.821 | 2.937 | 2.812 | 2.875 | 42,451 | +0.08(+2.88%) |
Sep 28, 2015 | 2.946 | 2.948 | 2.794 | 2.794 | 57,254 | -0.13(-4.29%) |
Sep 25, 2015 | 2.973 | 2.973 | 2.919 | 2.919 | 44,737 | -0.04(-1.21%) |
Sep 24, 2015 | 2.884 | 2.955 | 2.884 | 2.955 | 61,576 | +0.03(+0.92%) |
Sep 23, 2015 | 2.919 | 2.955 | 2.901 | 2.928 | 45,961 | -0.01(-0.30%) |
Sep 22, 2015 | 2.904 | 2.955 | 2.904 | 2.937 | 39,766 | +0.03(+0.92%) |
Sep 21, 2015 | 2.857 | 2.955 | 2.857 | 2.910 | 46,375 | +0.02(+0.62%) |
Sep 18, 2015 | 2.884 | 2.955 | 2.884 | 2.893 | 39,558 | -0.05(-1.82%) |
Sep 17, 2015 | 2.928 | 2.955 | 2.901 | 2.946 | 60,061 | -0.01(-0.30%) |
Sep 16, 2015 | 2.893 | 2.973 | 2.866 | 2.955 | 60,151 | +0.07(+2.48%) |
Sep 15, 2015 | 2.893 | 2.955 | 2.857 | 2.884 | 100,970 | -0.03(-0.92%) |
Sep 14, 2015 | 2.955 | 2.973 | 2.910 | 2.910 | 50,709 | -0.02(-0.71%) |
Sep 11, 2015 | 2.866 | 2.946 | 2.839 | 2.931 | 44,370 | +0.04(+1.34%) |
Sep 10, 2015 | 2.794 | 2.955 | 2.794 | 2.893 | 63,789 | +0.04(+1.25%) |
Sep 09, 2015 | 2.982 | 3.000 | 2.848 | 2.857 | 52,655 | -0.04(-1.54%) |
Sep 08, 2015 | 2.955 | 2.982 | 2.875 | 2.901 | 43,338 | +0.01(+0.31%) |
Sep 04, 2015 | 2.830 | 2.893 | 2.893 | 2.893 | 30,484 | +0.02(+0.62%) |
Sep 03, 2015 | 2.964 | 3.018 | 2.866 | 2.875 | 112,569 | -0.07(-2.43%) |
Sep 02, 2015 | 2.991 | 3.000 | 2.928 | 2.946 | 62,401 | +0.02(+0.61%) |