Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.360 | 3.430 | 3.350 | 3.400 | 76,438 | +0.03(+0.89%) |
Nov 27, 2015 | 3.460 | 3.460 | 3.330 | 3.370 | 39,300 | -0.11(-3.16%) |
Nov 25, 2015 | 3.490 | 3.480 | 3.480 | 3.480 | 49,100 | -0.02(-0.57%) |
Nov 24, 2015 | 3.530 | 3.602 | 3.440 | 3.500 | 57,239 | -0.09(-2.51%) |
Nov 23, 2015 | 3.700 | 3.730 | 3.510 | 3.590 | 175,224 | -0.15(-4.01%) |
Nov 20, 2015 | 3.750 | 3.860 | 3.650 | 3.740 | 113,556 | +0.02(+0.54%) |
Nov 19, 2015 | 3.830 | 3.840 | 3.670 | 3.720 | 96,199 | -0.09(-2.36%) |
Nov 18, 2015 | 3.560 | 3.840 | 3.540 | 3.810 | 118,769 | +0.26(+7.32%) |
Nov 17, 2015 | 3.610 | 3.690 | 3.500 | 3.550 | 127,743 | -0.11(-3.01%) |
Nov 16, 2015 | 3.620 | 3.670 | 3.480 | 3.660 | 126,299 | -0.01(-0.27%) |
Nov 13, 2015 | 3.720 | 3.820 | 3.620 | 3.670 | 103,457 | -0.10(-2.65%) |
Nov 12, 2015 | 3.820 | 3.820 | 3.750 | 3.770 | 120,143 | -0.09(-2.33%) |
Nov 11, 2015 | 3.910 | 3.910 | 3.760 | 3.860 | 96,809 | -0.05(-1.28%) |
Nov 10, 2015 | 3.920 | 4.000 | 3.840 | 3.910 | 109,747 | -0.08(-2.01%) |
Nov 09, 2015 | 4.000 | 4.090 | 3.960 | 3.990 | 137,861 | -0.14(-3.51%) |
Nov 06, 2015 | 4.040 | 4.190 | 3.870 | 4.135 | 142,050 | +0.06(+1.60%) |
Nov 05, 2015 | 4.150 | 4.220 | 3.860 | 4.070 | 136,421 | -0.23(-5.35%) |
Nov 04, 2015 | 4.380 | 4.410 | 4.220 | 4.300 | 116,749 | -0.06(-1.38%) |
Nov 03, 2015 | 4.390 | 4.450 | 4.340 | 4.360 | 80,824 | -0.07(-1.58%) |
Nov 02, 2015 | 4.160 | 4.470 | 4.130 | 4.430 | 148,640 | +0.27(+6.49%) |
Oct 30, 2015 | 4.080 | 4.170 | 4.010 | 4.160 | 201,314 | +0.05(+1.22%) |
Oct 29, 2015 | 4.150 | 4.200 | 4.100 | 4.110 | 86,255 | -0.04(-0.96%) |
Oct 28, 2015 | 3.890 | 4.200 | 3.870 | 4.150 | 184,480 | +0.31(+8.07%) |
Oct 27, 2015 | 3.930 | 3.940 | 3.760 | 3.840 | 114,492 | -0.12(-3.03%) |
Oct 26, 2015 | 3.890 | 3.970 | 3.810 | 3.960 | 157,513 | +0.09(+2.33%) |
Oct 23, 2015 | 3.910 | 3.915 | 3.765 | 3.870 | 217,592 | +0.05(+1.31%) |
Oct 22, 2015 | 3.880 | 3.900 | 3.750 | 3.820 | 151,842 | -0.04(-1.04%) |
Oct 21, 2015 | 4.000 | 4.000 | 3.820 | 3.860 | 117,373 | -0.08(-2.03%) |
Oct 20, 2015 | 4.040 | 4.070 | 3.910 | 3.940 | 128,106 | -0.11(-2.72%) |
Oct 19, 2015 | 3.950 | 4.060 | 3.920 | 4.050 | 219,553 | +0.09(+2.27%) |
Oct 16, 2015 | 4.020 | 4.030 | 3.900 | 3.960 | 70,573 | -0.04(-1.00%) |
Oct 15, 2015 | 3.890 | 4.010 | 3.850 | 4.000 | 98,978 | +0.10(+2.56%) |
Oct 14, 2015 | 3.940 | 4.000 | 3.880 | 3.900 | 104,050 | -0.06(-1.52%) |
Oct 13, 2015 | 4.170 | 4.170 | 3.920 | 3.960 | 64,315 | -0.25(-5.94%) |
Oct 12, 2015 | 4.540 | 4.540 | 4.120 | 4.210 | 68,741 | -0.38(-8.28%) |
Oct 09, 2015 | 4.580 | 4.600 | 4.120 | 4.590 | 111,337 | +0.04(+0.88%) |
Oct 08, 2015 | 4.350 | 4.570 | 4.170 | 4.550 | 149,158 | +0.20(+4.60%) |
Oct 07, 2015 | 4.310 | 4.500 | 4.240 | 4.350 | 157,272 | +0.09(+2.11%) |
Oct 06, 2015 | 4.210 | 4.320 | 4.030 | 4.260 | 161,570 | +0.03(+0.71%) |
Oct 05, 2015 | 4.060 | 4.240 | 3.820 | 4.230 | 142,771 | +0.23(+5.75%) |
Oct 02, 2015 | 3.780 | 4.030 | 3.760 | 4.000 | 91,091 | +0.15(+3.90%) |
Oct 01, 2015 | 4.010 | 4.040 | 3.790 | 3.850 | 119,057 | -0.18(-4.47%) |
Sep 30, 2015 | 4.090 | 4.230 | 4.000 | 4.030 | 126,596 | -0.02(-0.49%) |
Sep 29, 2015 | 3.870 | 4.070 | 3.800 | 4.050 | 168,127 | +0.16(+4.11%) |
Sep 28, 2015 | 4.010 | 4.010 | 3.800 | 3.890 | 140,442 | -0.10(-2.51%) |
Sep 25, 2015 | 4.240 | 4.290 | 3.960 | 3.990 | 236,838 | -0.22(-5.23%) |
Sep 24, 2015 | 4.130 | 4.250 | 4.020 | 4.210 | 84,556 | +0.02(+0.48%) |
Sep 23, 2015 | 4.270 | 4.300 | 4.130 | 4.190 | 129,602 | -0.11(-2.56%) |
Sep 22, 2015 | 4.300 | 4.360 | 4.170 | 4.300 | 98,493 | -0.07(-1.60%) |
Sep 21, 2015 | 4.480 | 4.500 | 4.300 | 4.370 | 122,854 | -0.15(-3.32%) |
Sep 18, 2015 | 4.550 | 4.630 | 4.500 | 4.520 | 80,736 | -0.12(-2.59%) |
Sep 17, 2015 | 4.710 | 4.780 | 4.530 | 4.640 | 77,045 | -0.11(-2.32%) |
Sep 16, 2015 | 4.760 | 4.890 | 4.690 | 4.750 | 64,540 | -0.03(-0.63%) |
Sep 15, 2015 | 4.700 | 4.835 | 4.650 | 4.780 | 91,125 | +0.07(+1.49%) |
Sep 14, 2015 | 4.680 | 4.730 | 4.580 | 4.710 | 59,583 | +0.09(+1.95%) |
Sep 11, 2015 | 4.700 | 4.715 | 4.500 | 4.620 | 89,390 | -0.13(-2.74%) |
Sep 10, 2015 | 4.840 | 4.910 | 4.670 | 4.750 | 154,450 | -0.08(-1.66%) |
Sep 09, 2015 | 4.970 | 5.210 | 4.830 | 4.830 | 139,406 | -0.13(-2.62%) |
Sep 08, 2015 | 5.010 | 5.130 | 4.855 | 4.960 | 203,802 | +0.11(+2.27%) |
Sep 04, 2015 | 4.810 | 4.850 | 4.850 | 4.850 | 53,300 | -0.04(-0.82%) |
Sep 03, 2015 | 5.000 | 5.070 | 4.880 | 4.890 | 58,092 | -0.05(-1.01%) |
Sep 02, 2015 | 4.840 | 5.055 | 4.790 | 4.940 | 88,152 | +0.15(+3.13%) |