Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.231 | 3.285 | 3.163 | 3.217 | 2,345,950 | -0.01(-0.42%) |
Nov 27, 2015 | 3.217 | 3.258 | 3.143 | 3.231 | 366,053 | +0.01(+0.42%) |
Nov 25, 2015 | 3.312 | 3.217 | 3.217 | 3.217 | 850,989 | -0.10(-3.06%) |
Nov 24, 2015 | 3.373 | 3.393 | 3.217 | 3.319 | 1,249,359 | -0.08(-2.39%) |
Nov 23, 2015 | 3.421 | 3.454 | 3.312 | 3.400 | 677,656 | -0.03(-0.79%) |
Nov 20, 2015 | 3.332 | 3.454 | 3.319 | 3.427 | 1,146,306 | +0.04(+1.20%) |
Nov 19, 2015 | 3.197 | 3.393 | 3.187 | 3.387 | 1,072,199 | +0.03(+0.81%) |
Nov 18, 2015 | 3.346 | 3.407 | 3.217 | 3.360 | 1,731,997 | -0.19(-5.34%) |
Nov 17, 2015 | 3.691 | 3.691 | 3.488 | 3.549 | 1,018,026 | -0.05(-1.32%) |
Nov 16, 2015 | 3.630 | 3.664 | 3.488 | 3.597 | 1,051,266 | -0.12(-3.10%) |
Nov 13, 2015 | 3.495 | 3.712 | 3.468 | 3.712 | 869,641 | +0.12(+3.40%) |
Nov 12, 2015 | 3.935 | 3.956 | 3.393 | 3.590 | 1,653,586 | -0.45(-11.22%) |
Nov 11, 2015 | 4.152 | 4.152 | 3.996 | 4.044 | 1,221,066 | -0.10(-2.45%) |
Nov 10, 2015 | 4.132 | 4.152 | 4.105 | 4.145 | 1,287,919 | -0.01(-0.33%) |
Nov 09, 2015 | 4.179 | 4.193 | 4.145 | 4.159 | 438,855 | -0.04(-0.97%) |
Nov 06, 2015 | 4.199 | 4.240 | 4.078 | 4.199 | 619,316 | -0.04(-0.96%) |
Nov 05, 2015 | 4.369 | 4.376 | 4.166 | 4.240 | 504,156 | -0.13(-2.95%) |
Nov 04, 2015 | 4.274 | 4.382 | 4.213 | 4.369 | 395,383 | +0.09(+2.06%) |
Nov 03, 2015 | 4.362 | 4.362 | 4.267 | 4.281 | 253,841 | -0.08(-1.86%) |
Nov 02, 2015 | 4.233 | 4.376 | 4.233 | 4.362 | 273,119 | +0.09(+2.06%) |
Oct 30, 2015 | 4.328 | 4.369 | 4.260 | 4.274 | 157,536 | -0.04(-0.94%) |
Oct 29, 2015 | 4.321 | 4.369 | 4.294 | 4.315 | 242,406 | +0.00(+0.00%) |
Oct 28, 2015 | 4.240 | 4.335 | 4.220 | 4.315 | 404,550 | +0.07(+1.59%) |
Oct 27, 2015 | 4.281 | 4.281 | 4.206 | 4.247 | 274,804 | -0.08(-1.88%) |
Oct 26, 2015 | 4.437 | 4.437 | 4.281 | 4.328 | 292,049 | -0.11(-2.44%) |
Oct 23, 2015 | 4.267 | 4.474 | 4.260 | 4.437 | 627,744 | -0.05(-1.06%) |
Oct 22, 2015 | 4.552 | 4.606 | 4.423 | 4.484 | 367,702 | -0.07(-1.49%) |
Oct 21, 2015 | 4.782 | 4.802 | 4.552 | 4.552 | 683,720 | -0.20(-4.27%) |
Oct 20, 2015 | 4.741 | 4.809 | 4.728 | 4.755 | 364,443 | +0.01(+0.29%) |
Oct 19, 2015 | 4.782 | 4.809 | 4.741 | 4.741 | 428,082 | -0.05(-0.99%) |
Oct 16, 2015 | 4.809 | 4.856 | 4.748 | 4.789 | 261,283 | -0.04(-0.84%) |
Oct 15, 2015 | 4.748 | 4.836 | 4.748 | 4.829 | 217,963 | +0.05(+1.13%) |
Oct 14, 2015 | 4.741 | 4.850 | 4.741 | 4.775 | 305,053 | +0.03(+0.71%) |
Oct 13, 2015 | 4.809 | 4.938 | 4.741 | 4.741 | 298,151 | -0.01(-0.14%) |
Oct 12, 2015 | 4.802 | 4.877 | 4.741 | 4.748 | 434,871 | -0.05(-1.13%) |
Oct 09, 2015 | 4.802 | 4.897 | 4.789 | 4.802 | 555,837 | +0.05(+1.00%) |
Oct 08, 2015 | 4.823 | 4.856 | 4.687 | 4.755 | 949,932 | -0.05(-1.13%) |
Oct 07, 2015 | 4.701 | 4.931 | 4.701 | 4.809 | 1,273,547 | +0.11(+2.31%) |
Oct 06, 2015 | 4.606 | 4.802 | 4.558 | 4.701 | 662,348 | +0.07(+1.46%) |
Oct 05, 2015 | 4.355 | 4.667 | 4.355 | 4.633 | 1,151,732 | +0.29(+6.71%) |
Oct 02, 2015 | 4.199 | 4.348 | 4.145 | 4.342 | 1,921,412 | +0.14(+3.22%) |
Oct 01, 2015 | 4.389 | 4.389 | 4.111 | 4.206 | 772,668 | -0.18(-4.17%) |
Sep 30, 2015 | 4.389 | 4.403 | 4.274 | 4.389 | 1,072,178 | +0.03(+0.78%) |
Sep 29, 2015 | 4.518 | 4.538 | 4.342 | 4.355 | 1,135,006 | -0.16(-3.45%) |
Sep 28, 2015 | 4.626 | 4.636 | 4.484 | 4.511 | 4,525,857 | -0.12(-2.63%) |
Sep 25, 2015 | 4.491 | 4.640 | 4.437 | 4.633 | 292,637 | +0.17(+3.79%) |
Sep 24, 2015 | 4.484 | 4.518 | 4.362 | 4.464 | 406,558 | -0.07(-1.64%) |
Sep 23, 2015 | 4.531 | 4.565 | 4.457 | 4.538 | 455,221 | +0.03(+0.60%) |
Sep 22, 2015 | 4.572 | 4.572 | 4.443 | 4.511 | 874,171 | -0.08(-1.77%) |
Sep 21, 2015 | 4.613 | 4.646 | 4.525 | 4.592 | 452,479 | -0.02(-0.44%) |
Sep 18, 2015 | 4.409 | 4.613 | 4.348 | 4.613 | 704,812 | +0.20(+4.61%) |
Sep 17, 2015 | 4.281 | 4.423 | 4.199 | 4.409 | 676,819 | +0.14(+3.17%) |
Sep 16, 2015 | 4.220 | 4.298 | 4.091 | 4.274 | 1,132,986 | +0.03(+0.80%) |
Sep 15, 2015 | 4.118 | 4.254 | 4.017 | 4.240 | 696,058 | +0.12(+2.96%) |
Sep 14, 2015 | 4.199 | 4.199 | 4.084 | 4.118 | 302,808 | -0.07(-1.62%) |
Sep 11, 2015 | 4.206 | 4.213 | 4.111 | 4.186 | 212,936 | -0.05(-1.28%) |
Sep 10, 2015 | 4.159 | 4.257 | 4.159 | 4.240 | 244,080 | +0.07(+1.79%) |
Sep 09, 2015 | 4.362 | 4.382 | 4.159 | 4.166 | 643,747 | -0.15(-3.45%) |
Sep 08, 2015 | 4.369 | 4.430 | 4.254 | 4.315 | 495,259 | -0.01(-0.31%) |
Sep 04, 2015 | 4.321 | 4.328 | 4.328 | 4.328 | 628,497 | -0.14(-3.03%) |
Sep 03, 2015 | 4.525 | 4.638 | 4.460 | 4.464 | 653,764 | -0.09(-2.08%) |
Sep 02, 2015 | 4.552 | 4.572 | 4.457 | 4.558 | 311,904 | +0.05(+1.20%) |