Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.130 | 4.580 | 4.110 | 4.210 | 236,725 | +0.08(+1.94%) |
Nov 27, 2015 | 4.124 | 4.200 | 4.090 | 4.130 | 34,758 | +0.10(+2.48%) |
Nov 25, 2015 | 4.080 | 4.030 | 4.030 | 4.030 | 52,800 | -0.01(-0.25%) |
Nov 24, 2015 | 4.100 | 4.120 | 4.001 | 4.040 | 31,136 | -0.04(-0.98%) |
Nov 23, 2015 | 3.890 | 4.480 | 3.790 | 4.080 | 385,527 | +0.19(+4.88%) |
Nov 20, 2015 | 3.840 | 3.930 | 3.820 | 3.890 | 4,015 | +0.09(+2.37%) |
Nov 19, 2015 | 3.850 | 3.955 | 3.770 | 3.800 | 19,034 | -0.02(-0.52%) |
Nov 18, 2015 | 3.810 | 3.900 | 3.810 | 3.820 | 5,223 | +0.03(+0.79%) |
Nov 17, 2015 | 3.870 | 3.870 | 3.780 | 3.790 | 13,681 | -0.04(-1.04%) |
Nov 16, 2015 | 3.860 | 3.860 | 3.750 | 3.830 | 5,408 | +0.01(+0.26%) |
Nov 13, 2015 | 3.730 | 3.870 | 3.730 | 3.820 | 24,756 | +0.10(+2.69%) |
Nov 12, 2015 | 3.770 | 3.875 | 3.720 | 3.720 | 20,511 | -0.05(-1.33%) |
Nov 11, 2015 | 3.770 | 3.870 | 3.730 | 3.770 | 24,481 | -0.00(-0.13%) |
Nov 10, 2015 | 3.870 | 3.990 | 3.720 | 3.775 | 21,952 | -0.16(-3.94%) |
Nov 09, 2015 | 4.000 | 4.000 | 3.800 | 3.930 | 54,236 | +0.04(+1.03%) |
Nov 06, 2015 | 3.700 | 4.000 | 3.700 | 3.890 | 24,791 | -0.09(-2.26%) |
Nov 05, 2015 | 4.150 | 4.150 | 3.940 | 3.980 | 29,319 | -0.12(-2.93%) |
Nov 04, 2015 | 3.950 | 4.120 | 3.950 | 4.100 | 14,280 | +0.01(+0.24%) |
Nov 03, 2015 | 4.040 | 4.100 | 3.960 | 4.090 | 14,789 | +0.02(+0.49%) |
Nov 02, 2015 | 3.980 | 4.070 | 3.950 | 4.070 | 11,627 | +0.05(+1.24%) |
Oct 30, 2015 | 4.000 | 4.030 | 3.920 | 4.020 | 28,676 | -0.09(-2.19%) |
Oct 29, 2015 | 4.100 | 4.179 | 4.080 | 4.110 | 17,478 | -0.03(-0.72%) |
Oct 28, 2015 | 3.980 | 4.150 | 3.920 | 4.140 | 23,861 | +0.12(+2.99%) |
Oct 27, 2015 | 4.010 | 4.070 | 3.954 | 4.020 | 19,318 | -0.06(-1.47%) |
Oct 26, 2015 | 4.330 | 4.330 | 4.000 | 4.080 | 17,582 | -0.05(-1.21%) |
Oct 23, 2015 | 4.280 | 4.380 | 4.045 | 4.130 | 61,334 | -0.08(-1.90%) |
Oct 22, 2015 | 4.390 | 4.390 | 4.200 | 4.210 | 41,261 | +0.03(+0.72%) |
Oct 21, 2015 | 4.259 | 4.320 | 4.180 | 4.180 | 21,706 | -0.16(-3.69%) |
Oct 20, 2015 | 4.370 | 4.460 | 4.210 | 4.340 | 55,751 | -0.11(-2.47%) |
Oct 19, 2015 | 4.340 | 4.540 | 4.300 | 4.450 | 10,316 | +0.06(+1.37%) |
Oct 16, 2015 | 4.480 | 4.480 | 4.350 | 4.390 | 5,677 | -0.09(-2.01%) |
Oct 15, 2015 | 4.370 | 4.500 | 4.315 | 4.480 | 24,197 | +0.05(+1.13%) |
Oct 14, 2015 | 4.400 | 4.490 | 4.250 | 4.430 | 32,651 | -0.02(-0.45%) |
Oct 13, 2015 | 4.500 | 4.700 | 4.370 | 4.450 | 86,903 | -0.12(-2.52%) |
Oct 12, 2015 | 4.560 | 4.710 | 4.360 | 4.565 | 49,206 | +0.04(+0.77%) |
Oct 09, 2015 | 4.340 | 4.540 | 4.319 | 4.530 | 42,927 | +0.07(+1.57%) |
Oct 08, 2015 | 4.430 | 4.490 | 4.291 | 4.460 | 19,165 | +0.01(+0.22%) |
Oct 07, 2015 | 4.380 | 4.540 | 4.380 | 4.450 | 12,807 | +0.00(+0.00%) |
Oct 06, 2015 | 4.663 | 4.750 | 4.400 | 4.450 | 94,065 | -0.18(-3.95%) |
Oct 05, 2015 | 4.510 | 4.850 | 4.430 | 4.633 | 77,986 | +0.15(+3.42%) |
Oct 02, 2015 | 4.360 | 4.540 | 4.300 | 4.480 | 24,921 | +0.11(+2.52%) |
Oct 01, 2015 | 4.390 | 4.430 | 4.290 | 4.370 | 24,766 | +0.03(+0.69%) |
Sep 30, 2015 | 4.230 | 4.470 | 4.180 | 4.340 | 40,163 | +0.12(+2.84%) |
Sep 29, 2015 | 4.250 | 4.324 | 4.150 | 4.220 | 19,898 | -0.06(-1.40%) |
Sep 28, 2015 | 4.450 | 4.450 | 4.101 | 4.280 | 61,381 | -0.18(-4.04%) |
Sep 25, 2015 | 4.880 | 4.890 | 4.250 | 4.460 | 108,254 | -0.41(-8.42%) |
Sep 24, 2015 | 4.920 | 4.930 | 4.830 | 4.870 | 30,396 | -0.10(-1.99%) |
Sep 23, 2015 | 5.035 | 5.035 | 4.840 | 4.969 | 49,889 | -0.03(-0.62%) |
Sep 22, 2015 | 5.050 | 5.230 | 4.875 | 5.000 | 153,221 | -0.03(-0.60%) |
Sep 21, 2015 | 5.040 | 5.140 | 4.900 | 5.030 | 59,203 | +0.10(+2.03%) |
Sep 18, 2015 | 4.850 | 5.016 | 4.850 | 4.930 | 110,903 | +0.03(+0.61%) |
Sep 17, 2015 | 4.990 | 5.070 | 4.840 | 4.900 | 90,611 | -0.06(-1.21%) |
Sep 16, 2015 | 5.150 | 5.290 | 4.670 | 4.960 | 497,573 | +0.33(+7.13%) |
Sep 15, 2015 | 4.600 | 4.630 | 4.380 | 4.630 | 74,470 | +0.09(+1.98%) |
Sep 14, 2015 | 4.400 | 4.600 | 4.330 | 4.540 | 65,968 | +0.10(+2.25%) |
Sep 11, 2015 | 4.420 | 4.482 | 4.280 | 4.440 | 186,445 | +0.06(+1.37%) |
Sep 10, 2015 | 4.285 | 4.440 | 4.285 | 4.380 | 6,449 | +0.04(+0.92%) |
Sep 09, 2015 | 4.400 | 4.430 | 4.070 | 4.340 | 121,502 | -0.03(-0.69%) |
Sep 08, 2015 | 4.220 | 4.390 | 4.143 | 4.370 | 51,433 | +0.22(+5.30%) |
Sep 04, 2015 | 4.110 | 4.150 | 4.150 | 4.150 | 22,800 | +0.02(+0.48%) |
Sep 03, 2015 | 4.260 | 4.400 | 4.080 | 4.130 | 71,128 | -0.17(-3.84%) |
Sep 02, 2015 | 4.030 | 4.770 | 3.930 | 4.295 | 366,139 | +0.31(+7.91%) |