Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.515 | 3.574 | 3.504 | 3.515 | 61,156,088 | -0.10(-2.65%) |
Nov 27, 2015 | 3.692 | 3.692 | 3.604 | 3.611 | 10,834,511 | -0.04(-1.21%) |
Nov 25, 2015 | 3.619 | 3.656 | 3.656 | 3.656 | 13,694,165 | -0.07(-1.98%) |
Nov 24, 2015 | 3.722 | 3.759 | 3.700 | 3.729 | 16,444,639 | +0.00(+0.00%) |
Nov 23, 2015 | 3.788 | 3.810 | 3.714 | 3.729 | 16,814,106 | -0.08(-2.13%) |
Nov 20, 2015 | 3.796 | 3.891 | 3.781 | 3.810 | 28,670,812 | +0.02(+0.58%) |
Nov 19, 2015 | 3.796 | 3.803 | 3.759 | 3.788 | 38,471,260 | +0.01(+0.19%) |
Nov 18, 2015 | 3.692 | 3.781 | 3.689 | 3.781 | 27,884,220 | +0.09(+2.40%) |
Nov 17, 2015 | 3.678 | 3.703 | 3.641 | 3.692 | 17,869,818 | +0.03(+0.80%) |
Nov 16, 2015 | 3.626 | 3.692 | 3.604 | 3.663 | 22,687,562 | +0.03(+0.81%) |
Nov 13, 2015 | 3.626 | 3.700 | 3.608 | 3.633 | 21,122,496 | -0.01(-0.40%) |
Nov 12, 2015 | 3.633 | 3.714 | 3.619 | 3.648 | 25,579,008 | -0.05(-1.39%) |
Nov 11, 2015 | 3.729 | 3.729 | 3.626 | 3.700 | 20,010,642 | +0.07(+2.03%) |
Nov 10, 2015 | 3.560 | 3.670 | 3.504 | 3.626 | 18,060,740 | +0.07(+1.86%) |
Nov 09, 2015 | 3.663 | 3.670 | 3.560 | 3.560 | 12,947,595 | -0.11(-3.01%) |
Nov 06, 2015 | 3.685 | 3.692 | 3.619 | 3.670 | 19,488,208 | -0.06(-1.58%) |
Nov 05, 2015 | 3.766 | 3.773 | 3.707 | 3.729 | 22,205,108 | +0.00(+0.00%) |
Nov 04, 2015 | 3.810 | 3.829 | 3.692 | 3.729 | 20,260,552 | -0.08(-2.13%) |
Nov 03, 2015 | 3.670 | 3.825 | 3.670 | 3.810 | 26,685,360 | +0.16(+4.44%) |
Nov 02, 2015 | 3.626 | 3.685 | 3.597 | 3.648 | 28,469,912 | +0.06(+1.64%) |
Oct 30, 2015 | 3.589 | 3.656 | 3.567 | 3.589 | 25,333,026 | +0.00(+0.00%) |
Oct 29, 2015 | 3.589 | 3.648 | 3.545 | 3.589 | 18,335,094 | -0.01(-0.41%) |
Oct 28, 2015 | 3.685 | 3.722 | 3.589 | 3.604 | 23,751,494 | -0.10(-2.78%) |
Oct 27, 2015 | 3.685 | 3.744 | 3.633 | 3.707 | 40,101,948 | +0.04(+1.21%) |
Oct 26, 2015 | 3.737 | 3.744 | 3.659 | 3.663 | 21,231,920 | -0.05(-1.39%) |
Oct 23, 2015 | 3.700 | 3.737 | 3.692 | 3.714 | 16,337,535 | +0.03(+0.80%) |
Oct 22, 2015 | 3.648 | 3.722 | 3.633 | 3.685 | 59,971,696 | +0.06(+1.63%) |
Oct 21, 2015 | 3.670 | 3.679 | 3.589 | 3.626 | 25,093,850 | -0.04(-1.20%) |
Oct 20, 2015 | 3.656 | 3.681 | 3.611 | 3.670 | 11,857,850 | +0.01(+0.40%) |
Oct 19, 2015 | 3.604 | 3.678 | 3.574 | 3.656 | 14,236,485 | -0.02(-0.60%) |
Oct 16, 2015 | 3.685 | 3.722 | 3.582 | 3.678 | 22,344,140 | -0.01(-0.40%) |
Oct 15, 2015 | 3.538 | 3.707 | 3.471 | 3.692 | 71,521,680 | +0.16(+4.59%) |
Oct 14, 2015 | 3.567 | 3.604 | 3.471 | 3.530 | 66,314,508 | +0.01(+0.42%) |
Oct 13, 2015 | 3.722 | 3.744 | 3.493 | 3.515 | 98,889,104 | -0.24(-6.47%) |
Oct 12, 2015 | 3.832 | 3.862 | 3.744 | 3.759 | 23,399,412 | -0.09(-2.30%) |
Oct 09, 2015 | 3.840 | 3.906 | 3.796 | 3.847 | 16,550,969 | +0.05(+1.36%) |
Oct 08, 2015 | 3.803 | 3.840 | 3.729 | 3.796 | 55,288,804 | +0.00(+0.00%) |
Oct 07, 2015 | 3.840 | 3.884 | 3.762 | 3.796 | 19,196,896 | +0.02(+0.59%) |
Oct 06, 2015 | 3.847 | 3.884 | 3.759 | 3.773 | 20,218,584 | -0.06(-1.54%) |
Oct 05, 2015 | 3.788 | 3.851 | 3.773 | 3.832 | 14,775,890 | +0.08(+2.16%) |
Oct 02, 2015 | 3.589 | 3.759 | 3.574 | 3.751 | 16,338,646 | +0.12(+3.25%) |
Oct 01, 2015 | 3.611 | 3.648 | 3.552 | 3.633 | 17,551,992 | +0.02(+0.61%) |
Sep 30, 2015 | 3.626 | 3.648 | 3.574 | 3.611 | 21,424,020 | +0.09(+2.51%) |
Sep 29, 2015 | 3.442 | 3.560 | 3.405 | 3.523 | 19,296,914 | +0.05(+1.49%) |
Sep 28, 2015 | 3.560 | 3.567 | 3.457 | 3.471 | 29,026,152 | -0.12(-3.29%) |
Sep 25, 2015 | 3.545 | 3.656 | 3.501 | 3.589 | 28,285,524 | +0.10(+2.74%) |
Sep 24, 2015 | 3.272 | 3.515 | 3.250 | 3.493 | 28,660,284 | +0.11(+3.27%) |
Sep 23, 2015 | 3.501 | 3.515 | 3.387 | 3.383 | 20,532,526 | -0.13(-3.77%) |
Sep 22, 2015 | 3.501 | 3.534 | 3.464 | 3.515 | 19,061,920 | -0.05(-1.45%) |
Sep 21, 2015 | 3.597 | 3.626 | 3.545 | 3.567 | 13,640,402 | -0.04(-1.02%) |
Sep 18, 2015 | 3.648 | 3.718 | 3.597 | 3.604 | 26,900,034 | -0.09(-2.40%) |
Sep 17, 2015 | 3.663 | 3.781 | 3.641 | 3.692 | 28,707,014 | -0.02(-0.60%) |
Sep 16, 2015 | 3.685 | 3.759 | 3.678 | 3.714 | 64,402,592 | +0.10(+2.86%) |
Sep 15, 2015 | 3.604 | 3.641 | 3.582 | 3.611 | 23,816,384 | +0.00(+0.00%) |
Sep 14, 2015 | 3.597 | 3.619 | 3.560 | 3.611 | 44,508,056 | +0.05(+1.45%) |
Sep 11, 2015 | 3.619 | 3.633 | 3.552 | 3.560 | 17,831,704 | -0.10(-2.82%) |
Sep 10, 2015 | 3.589 | 3.722 | 3.582 | 3.663 | 20,240,630 | -0.04(-1.19%) |
Sep 09, 2015 | 3.788 | 3.803 | 3.707 | 3.707 | 17,881,012 | -0.05(-1.26%) |
Sep 08, 2015 | 3.842 | 3.864 | 3.725 | 3.754 | 14,779,896 | +0.03(+0.79%) |
Sep 04, 2015 | 3.806 | 3.725 | 3.725 | 3.725 | 13,234,046 | -0.08(-2.12%) |
Sep 03, 2015 | 3.667 | 3.842 | 3.652 | 3.806 | 39,441,644 | +0.08(+2.16%) |
Sep 02, 2015 | 3.681 | 3.740 | 3.652 | 3.725 | 37,062,364 | +0.01(+0.39%) |