Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.662 | 3.695 | 3.662 | 3.690 | 410,053 | +0.01(+0.22%) |
Nov 27, 2015 | 3.670 | 3.686 | 3.670 | 3.682 | 126,782 | +0.00(+0.00%) |
Nov 25, 2015 | 3.695 | 3.682 | 3.682 | 3.682 | 370,620 | -0.02(-0.44%) |
Nov 24, 2015 | 3.662 | 3.707 | 3.646 | 3.699 | 524,147 | -0.00(-0.11%) |
Nov 23, 2015 | 3.707 | 3.715 | 3.682 | 3.703 | 334,459 | -0.00(-0.11%) |
Nov 20, 2015 | 3.719 | 3.731 | 3.695 | 3.707 | 588,103 | -0.01(-0.33%) |
Nov 19, 2015 | 3.727 | 3.733 | 3.711 | 3.719 | 213,923 | -0.01(-0.22%) |
Nov 18, 2015 | 3.699 | 3.784 | 3.682 | 3.727 | 470,656 | +0.04(+1.00%) |
Nov 17, 2015 | 3.682 | 3.695 | 3.658 | 3.690 | 576,401 | +0.02(+0.67%) |
Nov 16, 2015 | 3.658 | 3.666 | 3.629 | 3.666 | 398,114 | -0.00(-0.11%) |
Nov 13, 2015 | 3.682 | 3.682 | 3.654 | 3.670 | 350,190 | -0.01(-0.33%) |
Nov 12, 2015 | 3.678 | 3.703 | 3.671 | 3.682 | 350,972 | +0.01(+0.33%) |
Nov 11, 2015 | 3.678 | 3.695 | 3.662 | 3.670 | 398,109 | -0.01(-0.22%) |
Nov 10, 2015 | 3.686 | 3.719 | 3.678 | 3.678 | 312,345 | -0.03(-0.88%) |
Nov 09, 2015 | 3.748 | 3.756 | 3.682 | 3.711 | 398,070 | -0.03(-0.87%) |
Nov 06, 2015 | 3.772 | 3.784 | 3.723 | 3.744 | 453,731 | -0.06(-1.49%) |
Nov 05, 2015 | 3.784 | 3.816 | 3.772 | 3.800 | 647,132 | +0.02(+0.54%) |
Nov 04, 2015 | 3.768 | 3.780 | 3.760 | 3.780 | 254,257 | +0.00(+0.00%) |
Nov 03, 2015 | 3.752 | 3.796 | 3.752 | 3.780 | 480,457 | +0.01(+0.32%) |
Nov 02, 2015 | 3.784 | 3.792 | 3.731 | 3.768 | 440,964 | +0.04(+0.99%) |
Oct 30, 2015 | 3.711 | 3.731 | 3.703 | 3.731 | 615,953 | +0.02(+0.53%) |
Oct 29, 2015 | 3.731 | 3.731 | 3.695 | 3.711 | 430,064 | -0.03(-0.76%) |
Oct 28, 2015 | 3.748 | 3.748 | 3.731 | 3.739 | 485,028 | +0.00(+0.00%) |
Oct 27, 2015 | 3.719 | 3.748 | 3.719 | 3.739 | 758,191 | +0.02(+0.65%) |
Oct 26, 2015 | 3.707 | 3.735 | 3.703 | 3.715 | 506,115 | +0.00(+0.11%) |
Oct 23, 2015 | 3.707 | 3.711 | 3.691 | 3.711 | 656,131 | +0.00(+0.00%) |
Oct 22, 2015 | 3.695 | 3.711 | 3.687 | 3.711 | 714,411 | +0.03(+0.88%) |
Oct 21, 2015 | 3.659 | 3.691 | 3.650 | 3.679 | 627,740 | +0.02(+0.44%) |
Oct 20, 2015 | 3.646 | 3.663 | 3.610 | 3.663 | 526,878 | +0.01(+0.33%) |
Oct 19, 2015 | 3.642 | 3.650 | 3.638 | 3.650 | 235,134 | +0.01(+0.33%) |
Oct 16, 2015 | 3.634 | 3.646 | 3.626 | 3.638 | 323,134 | +0.01(+0.33%) |
Oct 15, 2015 | 3.626 | 3.626 | 3.610 | 3.626 | 345,625 | +0.00(+0.00%) |
Oct 14, 2015 | 3.638 | 3.638 | 3.626 | 3.626 | 190,452 | -0.02(-0.44%) |
Oct 13, 2015 | 3.642 | 3.652 | 3.638 | 3.642 | 275,645 | -0.00(-0.11%) |
Oct 12, 2015 | 3.654 | 3.654 | 3.642 | 3.646 | 317,950 | -0.01(-0.22%) |
Oct 09, 2015 | 3.642 | 3.679 | 3.642 | 3.654 | 489,968 | +0.02(+0.56%) |
Oct 08, 2015 | 3.574 | 3.642 | 3.574 | 3.634 | 480,096 | +0.04(+1.13%) |
Oct 07, 2015 | 3.565 | 3.598 | 3.565 | 3.594 | 360,465 | +0.04(+1.02%) |
Oct 06, 2015 | 3.557 | 3.569 | 3.529 | 3.557 | 530,253 | +0.00(+0.11%) |
Oct 05, 2015 | 3.537 | 3.557 | 3.529 | 3.553 | 537,952 | +0.02(+0.68%) |
Oct 02, 2015 | 3.501 | 3.537 | 3.465 | 3.529 | 723,095 | +0.00(+0.00%) |
Oct 01, 2015 | 3.549 | 3.549 | 3.497 | 3.529 | 447,902 | -0.02(-0.45%) |
Sep 30, 2015 | 3.521 | 3.545 | 3.489 | 3.545 | 663,070 | +0.04(+1.26%) |
Sep 29, 2015 | 3.529 | 3.533 | 3.493 | 3.501 | 497,504 | -0.02(-0.53%) |
Sep 28, 2015 | 3.569 | 3.577 | 3.513 | 3.520 | 692,680 | -0.05(-1.27%) |
Sep 25, 2015 | 3.549 | 3.585 | 3.549 | 3.565 | 360,634 | +0.01(+0.34%) |
Sep 24, 2015 | 3.533 | 3.557 | 3.529 | 3.553 | 524,465 | +0.00(+0.00%) |
Sep 23, 2015 | 3.605 | 3.609 | 3.545 | 3.553 | 560,101 | -0.05(-1.45%) |
Sep 22, 2015 | 3.601 | 3.613 | 3.589 | 3.605 | 449,346 | -0.01(-0.33%) |
Sep 21, 2015 | 3.613 | 3.638 | 3.581 | 3.618 | 464,947 | -0.02(-0.66%) |
Sep 18, 2015 | 3.557 | 3.650 | 3.557 | 3.642 | 337,256 | +0.05(+1.34%) |
Sep 17, 2015 | 3.533 | 3.613 | 3.533 | 3.593 | 376,602 | +0.06(+1.59%) |
Sep 16, 2015 | 3.553 | 3.553 | 3.533 | 3.537 | 435,295 | -0.02(-0.45%) |
Sep 15, 2015 | 3.573 | 3.585 | 3.553 | 3.553 | 564,477 | -0.03(-0.78%) |
Sep 14, 2015 | 3.601 | 3.601 | 3.577 | 3.581 | 289,651 | -0.02(-0.67%) |
Sep 11, 2015 | 3.593 | 3.613 | 3.593 | 3.605 | 242,870 | -0.00(-0.11%) |
Sep 10, 2015 | 3.593 | 3.613 | 3.593 | 3.609 | 180,287 | +0.00(+0.00%) |
Sep 09, 2015 | 3.618 | 3.622 | 3.609 | 3.609 | 274,601 | -0.01(-0.22%) |
Sep 08, 2015 | 3.614 | 3.625 | 3.602 | 3.618 | 445,895 | -0.01(-0.22%) |
Sep 04, 2015 | 3.598 | 3.625 | 3.625 | 3.625 | 339,095 | +0.00(+0.00%) |
Sep 03, 2015 | 3.610 | 3.633 | 3.610 | 3.625 | 527,306 | -0.00(-0.11%) |
Sep 02, 2015 | 3.594 | 3.637 | 3.586 | 3.629 | 448,219 | +0.02(+0.66%) |