Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.880 | 3.900 | 3.830 | 3.890 | 56,572 | -0.03(-0.77%) |
Nov 27, 2015 | 3.890 | 3.920 | 3.860 | 3.920 | 67,478 | +0.21(+5.66%) |
Nov 25, 2015 | 3.710 | 3.710 | 3.710 | 0 | -0.09(-2.27%) | |
Nov 24, 2015 | 3.715 | 3.810 | 3.690 | 3.796 | 171,821 | +0.07(+1.77%) |
Nov 23, 2015 | 3.700 | 3.730 | 91,380 | -0.10(-2.61%) | ||
Nov 20, 2015 | 3.850 | 3.870 | 3.800 | 3.830 | 100,127 | +0.08(+2.13%) |
Nov 19, 2015 | 3.810 | 3.850 | 3.740 | 3.750 | 65,949 | +0.06(+1.63%) |
Nov 18, 2015 | 3.680 | 3.720 | 3.660 | 3.690 | 74,942 | +0.04(+0.96%) |
Nov 17, 2015 | 3.650 | 3.710 | 3.640 | 3.655 | 136,209 | +0.05(+1.53%) |
Nov 16, 2015 | 3.600 | 3.601 | 3.560 | 3.600 | 46,492 | +0.09(+2.56%) |
Nov 13, 2015 | 3.550 | 3.550 | 3.500 | 3.510 | 54,840 | -0.01(-0.14%) |
Nov 12, 2015 | 3.480 | 3.560 | 3.480 | 3.515 | 42,180 | -0.08(-2.23%) |
Nov 11, 2015 | 3.635 | 3.635 | 3.560 | 3.595 | 40,859 | -0.00(-0.14%) |
Nov 10, 2015 | 3.570 | 3.630 | 3.570 | 3.600 | 41,495 | -0.07(-1.91%) |
Nov 09, 2015 | 3.700 | 3.760 | 3.670 | 3.670 | 46,802 | -0.07(-1.87%) |
Nov 06, 2015 | 3.685 | 3.740 | 3.640 | 3.740 | 35,197 | -0.01(-0.27%) |
Nov 05, 2015 | 3.763 | 3.763 | 3.710 | 3.750 | 67,980 | +0.05(+1.35%) |
Nov 04, 2015 | 3.755 | 3.755 | 3.650 | 3.700 | 165,578 | +0.00(+0.00%) |
Nov 03, 2015 | 3.680 | 3.720 | 3.650 | 3.700 | 65,242 | +0.13(+3.64%) |
Nov 02, 2015 | 3.540 | 3.600 | 3.522 | 3.570 | 1,199,907 | +0.02(+0.56%) |
Oct 30, 2015 | 3.510 | 3.590 | 3.490 | 3.550 | 1,642,391 | +0.06(+1.87%) |
Oct 29, 2015 | 3.490 | 3.540 | 3.450 | 3.485 | 58,590 | -0.08(-2.11%) |
Oct 28, 2015 | 3.485 | 3.630 | 3.470 | 3.560 | 1,182,957 | -0.03(-0.84%) |
Oct 27, 2015 | 3.527 | 3.620 | 3.527 | 3.590 | 104,986 | -0.10(-2.84%) |
Oct 26, 2015 | 3.700 | 3.730 | 3.654 | 3.695 | 4,549,592 | +0.06(+1.79%) |
Oct 23, 2015 | 3.595 | 3.660 | 3.550 | 3.630 | 53,074 | -0.05(-1.36%) |
Oct 22, 2015 | 3.520 | 3.690 | 3.520 | 3.680 | 108,232 | -0.12(-3.16%) |
Oct 21, 2015 | 3.860 | 3.860 | 3.770 | 3.800 | 1,685,950 | +0.00(+0.00%) |
Oct 20, 2015 | 3.790 | 3.840 | 3.758 | 3.800 | 1,368,691 | -0.15(-3.68%) |
Oct 19, 2015 | 3.960 | 3.980 | 3.890 | 3.945 | 30,969 | -0.06(-1.38%) |
Oct 16, 2015 | 4.000 | 4.015 | 3.960 | 4.000 | 109,944 | +0.00(+0.00%) |
Oct 15, 2015 | 3.925 | 4.020 | 3.898 | 4.000 | 94,380 | -0.05(-1.23%) |
Oct 14, 2015 | 4.020 | 4.050 | 3.990 | 4.050 | 52,140 | +0.09(+2.27%) |
Oct 13, 2015 | 3.860 | 3.980 | 3.860 | 3.960 | 81,674 | -0.06(-1.49%) |
Oct 12, 2015 | 4.048 | 4.050 | 3.970 | 4.020 | 77,127 | -0.04(-0.86%) |
Oct 09, 2015 | 4.030 | 4.100 | 3.980 | 4.055 | 53,490 | +0.20(+5.32%) |
Oct 08, 2015 | 3.840 | 3.890 | 3.780 | 3.850 | 55,725 | -0.09(-2.28%) |
Oct 07, 2015 | 3.875 | 3.940 | 3.870 | 3.940 | 117,699 | +0.13(+3.55%) |
Oct 06, 2015 | 3.690 | 3.805 | 3.690 | 3.805 | 146,079 | +0.23(+6.28%) |
Oct 05, 2015 | 3.510 | 3.580 | 3.500 | 3.580 | 72,595 | +0.13(+3.77%) |
Oct 02, 2015 | 3.410 | 3.450 | 3.370 | 3.450 | 55,290 | +0.10(+2.83%) |
Oct 01, 2015 | 3.405 | 3.420 | 3.310 | 3.355 | 56,531 | +0.04(+1.05%) |
Sep 30, 2015 | 3.285 | 3.340 | 3.260 | 3.320 | 76,020 | +0.06(+1.84%) |
Sep 29, 2015 | 3.220 | 3.260 | 3.190 | 3.260 | 745,474 | +0.11(+3.49%) |
Sep 28, 2015 | 3.185 | 3.210 | 3.150 | 3.150 | 99,237 | -0.14(-4.26%) |
Sep 25, 2015 | 3.285 | 3.300 | 3.240 | 3.290 | 56,670 | +0.03(+0.92%) |
Sep 24, 2015 | 3.230 | 3.270 | 3.220 | 3.260 | 90,927 | +0.01(+0.31%) |
Sep 23, 2015 | 3.335 | 3.335 | 3.250 | 3.250 | 104,565 | -0.10(-2.99%) |
Sep 22, 2015 | 3.300 | 3.350 | 3.280 | 3.350 | 101,980 | -0.05(-1.47%) |
Sep 21, 2015 | 3.420 | 3.450 | 3.370 | 3.400 | 44,179 | -0.07(-2.02%) |
Sep 18, 2015 | 3.530 | 3.533 | 3.440 | 3.470 | 448,137 | -0.15(-4.01%) |
Sep 17, 2015 | 3.630 | 3.650 | 3.568 | 3.615 | 94,598 | +0.04(+0.98%) |
Sep 16, 2015 | 3.520 | 3.610 | 3.520 | 3.580 | 69,889 | +0.09(+2.58%) |
Sep 15, 2015 | 3.485 | 3.530 | 3.470 | 3.490 | 160,636 | +0.00(+0.00%) |
Sep 14, 2015 | 3.540 | 3.540 | 3.470 | 3.490 | 1,469,023 | -0.07(-2.10%) |
Sep 11, 2015 | 3.570 | 3.580 | 3.540 | 3.565 | 171,068 | -0.02(-0.42%) |
Sep 10, 2015 | 3.592 | 3.610 | 3.540 | 3.580 | 182,243 | -0.04(-1.10%) |
Sep 09, 2015 | 3.680 | 3.680 | 3.620 | 3.620 | 605,268 | +0.12(+3.58%) |
Sep 08, 2015 | 3.475 | 3.520 | 3.440 | 3.495 | 556,948 | +0.16(+4.64%) |
Sep 04, 2015 | 3.340 | 3.340 | 3.340 | 0 | -0.02(-0.60%) | |
Sep 03, 2015 | 3.340 | 3.460 | 3.330 | 3.360 | 621,492 | +0.03(+0.90%) |
Sep 02, 2015 | 3.350 | 3.370 | 3.300 | 3.330 | 683,854 | +0.00(+0.00%) |