Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.605 | 3.861 | 3.605 | 3.837 | 236,485 | +0.20(+5.39%) |
Nov 27, 2015 | 3.647 | 3.647 | 3.516 | 3.641 | 100,345 | -0.06(-1.61%) |
Nov 25, 2015 | 3.545 | 3.700 | 3.700 | 3.700 | 501,460 | +0.10(+2.83%) |
Nov 24, 2015 | 3.515 | 3.657 | 3.515 | 3.598 | 387,047 | +0.09(+2.71%) |
Nov 23, 2015 | 3.509 | 3.575 | 3.486 | 3.503 | 208,545 | -0.02(-0.67%) |
Nov 20, 2015 | 3.580 | 3.616 | 3.497 | 3.527 | 305,889 | -0.05(-1.33%) |
Nov 19, 2015 | 3.646 | 3.681 | 3.563 | 3.575 | 168,386 | -0.07(-1.95%) |
Nov 18, 2015 | 3.675 | 3.823 | 3.586 | 3.646 | 174,540 | -0.05(-1.44%) |
Nov 17, 2015 | 3.717 | 3.717 | 3.604 | 3.699 | 269,071 | -0.02(-0.48%) |
Nov 16, 2015 | 3.853 | 3.936 | 3.687 | 3.717 | 178,281 | -0.06(-1.57%) |
Nov 13, 2015 | 3.705 | 3.826 | 3.663 | 3.776 | 127,557 | +0.06(+1.59%) |
Nov 12, 2015 | 3.687 | 3.776 | 3.657 | 3.717 | 90,558 | +0.00(+0.00%) |
Nov 11, 2015 | 3.859 | 3.859 | 3.646 | 3.717 | 229,654 | -0.10(-2.64%) |
Nov 10, 2015 | 3.871 | 3.906 | 3.800 | 3.818 | 116,617 | -0.11(-2.87%) |
Nov 09, 2015 | 3.972 | 3.984 | 3.859 | 3.930 | 116,907 | -0.04(-1.04%) |
Nov 06, 2015 | 3.966 | 3.978 | 3.835 | 3.972 | 161,984 | +0.00(+0.00%) |
Nov 05, 2015 | 4.007 | 4.071 | 3.948 | 3.972 | 59,357 | -0.05(-1.33%) |
Nov 04, 2015 | 4.132 | 4.132 | 3.948 | 4.025 | 82,630 | -0.08(-1.88%) |
Nov 03, 2015 | 3.989 | 4.173 | 3.972 | 4.102 | 175,100 | +0.17(+4.22%) |
Nov 02, 2015 | 3.924 | 4.061 | 3.883 | 3.936 | 238,936 | +0.02(+0.45%) |
Oct 30, 2015 | 3.847 | 3.984 | 3.835 | 3.918 | 126,281 | +0.08(+2.01%) |
Oct 29, 2015 | 3.847 | 4.031 | 3.835 | 3.841 | 101,475 | -0.01(-0.31%) |
Oct 28, 2015 | 3.912 | 3.995 | 3.835 | 3.853 | 178,926 | -0.04(-1.08%) |
Oct 27, 2015 | 3.930 | 3.978 | 3.836 | 3.895 | 258,029 | -0.10(-2.51%) |
Oct 26, 2015 | 4.019 | 4.055 | 3.871 | 3.996 | 207,047 | -0.05(-1.17%) |
Oct 23, 2015 | 3.972 | 4.102 | 3.901 | 4.043 | 114,458 | +0.04(+1.03%) |
Oct 22, 2015 | 3.990 | 4.072 | 3.913 | 4.001 | 113,022 | +0.04(+0.89%) |
Oct 21, 2015 | 3.996 | 4.043 | 3.925 | 3.966 | 124,572 | -0.05(-1.32%) |
Oct 20, 2015 | 3.960 | 4.049 | 3.925 | 4.019 | 165,085 | +0.04(+0.89%) |
Oct 19, 2015 | 4.108 | 4.131 | 3.940 | 3.984 | 141,194 | -0.15(-3.58%) |
Oct 16, 2015 | 4.167 | 4.186 | 4.029 | 4.131 | 82,826 | -0.01(-0.14%) |
Oct 15, 2015 | 4.143 | 4.167 | 4.066 | 4.137 | 108,939 | +0.02(+0.43%) |
Oct 14, 2015 | 4.196 | 4.234 | 4.066 | 4.120 | 118,309 | -0.08(-1.97%) |
Oct 13, 2015 | 4.120 | 4.256 | 4.120 | 4.202 | 109,616 | +0.02(+0.42%) |
Oct 12, 2015 | 4.202 | 4.250 | 4.072 | 4.185 | 111,484 | -0.06(-1.39%) |
Oct 09, 2015 | 4.451 | 4.604 | 4.232 | 4.244 | 282,440 | -0.25(-5.65%) |
Oct 08, 2015 | 4.409 | 4.498 | 4.291 | 4.498 | 167,875 | +0.10(+2.28%) |
Oct 07, 2015 | 4.143 | 4.492 | 4.055 | 4.397 | 380,398 | +0.27(+6.44%) |
Oct 06, 2015 | 3.889 | 4.137 | 3.880 | 4.131 | 144,234 | +0.28(+7.21%) |
Oct 05, 2015 | 3.765 | 3.871 | 3.765 | 3.854 | 153,629 | +0.13(+3.49%) |
Oct 02, 2015 | 3.599 | 3.730 | 3.594 | 3.724 | 205,564 | +0.09(+2.44%) |
Oct 01, 2015 | 3.641 | 3.712 | 3.572 | 3.635 | 103,666 | +0.02(+0.65%) |
Sep 30, 2015 | 3.771 | 3.830 | 3.540 | 3.611 | 333,964 | -0.18(-4.83%) |
Sep 29, 2015 | 3.806 | 3.877 | 3.771 | 3.795 | 111,421 | -0.02(-0.62%) |
Sep 28, 2015 | 3.800 | 3.870 | 3.771 | 3.818 | 141,190 | -0.03(-0.76%) |
Sep 25, 2015 | 3.889 | 3.924 | 3.824 | 3.847 | 128,453 | -0.01(-0.30%) |
Sep 24, 2015 | 4.071 | 4.118 | 3.824 | 3.859 | 264,737 | -0.26(-6.42%) |
Sep 23, 2015 | 4.153 | 4.224 | 4.059 | 4.124 | 211,057 | -0.12(-2.77%) |
Sep 22, 2015 | 4.059 | 4.242 | 4.059 | 4.242 | 105,772 | +0.12(+2.85%) |
Sep 21, 2015 | 4.089 | 4.148 | 4.053 | 4.124 | 83,879 | +0.03(+0.72%) |
Sep 18, 2015 | 4.065 | 4.134 | 4.030 | 4.095 | 126,284 | -0.06(-1.42%) |
Sep 17, 2015 | 4.195 | 4.312 | 4.153 | 4.153 | 90,661 | -0.04(-0.98%) |
Sep 16, 2015 | 4.071 | 4.215 | 4.071 | 4.195 | 139,158 | +0.14(+3.33%) |
Sep 15, 2015 | 4.071 | 4.142 | 4.042 | 4.059 | 92,284 | +0.00(+0.00%) |
Sep 14, 2015 | 4.089 | 4.105 | 4.012 | 4.059 | 92,974 | -0.05(-1.15%) |
Sep 11, 2015 | 4.265 | 4.271 | 4.089 | 4.106 | 116,704 | -0.20(-4.64%) |
Sep 10, 2015 | 4.271 | 4.365 | 4.192 | 4.306 | 59,255 | +0.04(+0.83%) |
Sep 09, 2015 | 4.159 | 4.453 | 4.139 | 4.271 | 174,992 | +0.06(+1.54%) |
Sep 08, 2015 | 4.165 | 4.236 | 4.071 | 4.206 | 122,451 | +0.00(+0.00%) |
Sep 04, 2015 | 4.118 | 4.206 | 4.206 | 4.206 | 64,083 | -0.03(-0.69%) |
Sep 03, 2015 | 4.430 | 4.483 | 4.224 | 4.236 | 110,935 | -0.03(-0.69%) |
Sep 02, 2015 | 4.306 | 4.312 | 4.065 | 4.265 | 133,578 | -0.01(-0.27%) |