Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.752 | 3.757 | 3.737 | 3.747 | 103,993 | +0.01(+0.27%) |
Nov 27, 2015 | 3.737 | 3.787 | 3.727 | 3.737 | 71,265 | +0.02(+0.54%) |
Nov 25, 2015 | 3.692 | 3.717 | 3.717 | 3.717 | 104,554 | +0.04(+0.95%) |
Nov 24, 2015 | 3.687 | 3.712 | 3.647 | 3.682 | 131,699 | -0.03(-0.81%) |
Nov 23, 2015 | 3.712 | 3.727 | 3.687 | 3.712 | 114,910 | +0.02(+0.54%) |
Nov 20, 2015 | 3.657 | 3.692 | 3.657 | 3.692 | 108,951 | +0.03(+0.83%) |
Nov 19, 2015 | 3.676 | 3.676 | 3.641 | 3.661 | 100,003 | +0.00(+0.14%) |
Nov 18, 2015 | 3.616 | 3.679 | 3.616 | 3.656 | 140,909 | +0.02(+0.58%) |
Nov 17, 2015 | 3.641 | 3.657 | 3.591 | 3.635 | 131,261 | -0.02(-0.58%) |
Nov 16, 2015 | 3.606 | 3.671 | 3.606 | 3.656 | 122,215 | +0.05(+1.38%) |
Nov 13, 2015 | 3.581 | 3.621 | 3.581 | 3.606 | 139,386 | +0.02(+0.56%) |
Nov 12, 2015 | 3.626 | 3.626 | 3.586 | 3.586 | 122,269 | -0.03(-0.96%) |
Nov 11, 2015 | 3.631 | 3.651 | 3.616 | 3.621 | 129,057 | -0.01(-0.27%) |
Nov 10, 2015 | 3.641 | 3.659 | 3.631 | 3.631 | 106,566 | +0.00(+0.14%) |
Nov 09, 2015 | 3.706 | 3.706 | 3.606 | 3.626 | 161,204 | -0.05(-1.35%) |
Nov 06, 2015 | 3.691 | 3.756 | 3.676 | 3.676 | 250,796 | -0.03(-0.81%) |
Nov 05, 2015 | 3.726 | 3.731 | 3.696 | 3.706 | 174,311 | +0.00(+0.00%) |
Nov 04, 2015 | 3.731 | 3.746 | 3.706 | 3.706 | 123,124 | -0.02(-0.53%) |
Nov 03, 2015 | 3.761 | 3.771 | 3.726 | 3.726 | 126,531 | -0.02(-0.53%) |
Nov 02, 2015 | 3.736 | 3.776 | 3.736 | 3.746 | 112,370 | +0.00(+0.13%) |
Oct 30, 2015 | 3.776 | 3.776 | 3.741 | 3.741 | 83,011 | -0.05(-1.31%) |
Oct 29, 2015 | 3.746 | 3.816 | 3.746 | 3.791 | 63,439 | +0.00(+0.13%) |
Oct 28, 2015 | 3.731 | 3.786 | 3.731 | 3.786 | 135,754 | +0.06(+1.60%) |
Oct 27, 2015 | 3.726 | 3.727 | 3.711 | 3.726 | 128,213 | +0.00(+0.13%) |
Oct 26, 2015 | 3.731 | 3.741 | 3.711 | 3.721 | 50,267 | -0.00(-0.13%) |
Oct 23, 2015 | 3.796 | 3.816 | 3.711 | 3.726 | 197,987 | -0.07(-1.84%) |
Oct 22, 2015 | 3.716 | 3.796 | 3.716 | 3.796 | 59,410 | +0.08(+2.14%) |
Oct 21, 2015 | 3.726 | 3.751 | 3.706 | 3.716 | 50,193 | +0.02(+0.42%) |
Oct 20, 2015 | 3.705 | 3.742 | 3.701 | 3.701 | 87,509 | -0.03(-0.80%) |
Oct 19, 2015 | 3.715 | 3.765 | 3.706 | 3.730 | 83,017 | +0.01(+0.27%) |
Oct 16, 2015 | 3.636 | 3.730 | 3.636 | 3.720 | 79,516 | +0.06(+1.63%) |
Oct 15, 2015 | 3.601 | 3.661 | 3.601 | 3.661 | 85,106 | +0.05(+1.37%) |
Oct 14, 2015 | 3.651 | 3.651 | 3.611 | 3.611 | 56,193 | -0.03(-0.95%) |
Oct 13, 2015 | 3.611 | 3.646 | 3.587 | 3.646 | 106,166 | -0.00(-0.14%) |
Oct 12, 2015 | 3.606 | 3.661 | 3.606 | 3.651 | 70,416 | +0.03(+0.96%) |
Oct 09, 2015 | 3.586 | 3.641 | 3.586 | 3.616 | 108,650 | +0.02(+0.69%) |
Oct 08, 2015 | 3.547 | 3.601 | 3.547 | 3.591 | 108,325 | +0.04(+1.26%) |
Oct 07, 2015 | 3.557 | 3.586 | 3.532 | 3.547 | 72,696 | -0.00(-0.14%) |
Oct 06, 2015 | 3.527 | 3.552 | 3.517 | 3.552 | 81,657 | +0.00(+0.14%) |
Oct 05, 2015 | 3.512 | 3.557 | 3.512 | 3.547 | 64,761 | +0.04(+1.13%) |
Oct 02, 2015 | 3.482 | 3.522 | 3.467 | 3.507 | 52,942 | +0.00(+0.00%) |
Oct 01, 2015 | 3.522 | 3.537 | 3.488 | 3.507 | 70,182 | +0.01(+0.28%) |
Sep 30, 2015 | 3.487 | 3.557 | 3.487 | 3.497 | 90,222 | +0.00(+0.00%) |
Sep 29, 2015 | 3.547 | 3.567 | 3.472 | 3.497 | 122,973 | -0.06(-1.67%) |
Sep 28, 2015 | 3.616 | 3.616 | 3.532 | 3.557 | 107,604 | -0.04(-1.10%) |
Sep 25, 2015 | 3.651 | 3.671 | 3.596 | 3.596 | 98,439 | -0.05(-1.36%) |
Sep 24, 2015 | 3.606 | 3.656 | 3.606 | 3.646 | 75,802 | +0.01(+0.41%) |
Sep 23, 2015 | 3.621 | 3.681 | 3.621 | 3.631 | 99,776 | +0.00(+0.00%) |
Sep 22, 2015 | 3.621 | 3.637 | 3.611 | 3.631 | 73,716 | +0.00(+0.01%) |
Sep 21, 2015 | 3.645 | 3.660 | 3.616 | 3.631 | 117,573 | +0.01(+0.27%) |
Sep 18, 2015 | 3.606 | 3.642 | 3.601 | 3.621 | 138,825 | -0.03(-0.81%) |
Sep 17, 2015 | 3.591 | 3.655 | 3.591 | 3.650 | 126,213 | +0.04(+1.23%) |
Sep 16, 2015 | 3.641 | 3.645 | 3.596 | 3.606 | 113,856 | -0.04(-1.08%) |
Sep 15, 2015 | 3.591 | 3.645 | 3.576 | 3.645 | 106,742 | +0.07(+2.07%) |
Sep 14, 2015 | 3.616 | 3.616 | 3.561 | 3.571 | 104,011 | -0.04(-1.09%) |
Sep 11, 2015 | 3.576 | 3.611 | 3.561 | 3.611 | 99,916 | +0.01(+0.41%) |
Sep 10, 2015 | 3.571 | 3.600 | 3.566 | 3.596 | 100,450 | +0.03(+0.97%) |
Sep 09, 2015 | 3.616 | 3.616 | 3.561 | 3.561 | 68,729 | -0.03(-0.83%) |
Sep 08, 2015 | 3.601 | 3.601 | 3.566 | 3.591 | 124,675 | +0.05(+1.54%) |
Sep 04, 2015 | 3.581 | 3.537 | 3.537 | 3.537 | 140,293 | -0.07(-1.92%) |
Sep 03, 2015 | 3.611 | 3.636 | 3.586 | 3.606 | 154,946 | -0.01(-0.41%) |
Sep 02, 2015 | 3.601 | 3.636 | 3.596 | 3.621 | 156,993 | +0.04(+1.10%) |