Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.631 | 4.711 | 4.573 | 4.711 | 45,355 | +0.11(+2.30%) |
Nov 27, 2015 | 4.653 | 4.653 | 4.501 | 4.604 | 6,153 | -0.04(-0.88%) |
Nov 25, 2015 | 4.472 | 4.645 | 4.645 | 4.645 | 19,333 | +0.04(+0.94%) |
Nov 24, 2015 | 4.591 | 4.616 | 4.486 | 4.602 | 30,905 | +0.08(+1.84%) |
Nov 23, 2015 | 4.530 | 4.580 | 4.472 | 4.519 | 20,479 | -0.02(-0.40%) |
Nov 20, 2015 | 4.475 | 4.548 | 4.428 | 4.537 | 24,404 | +0.06(+1.38%) |
Nov 19, 2015 | 4.468 | 4.635 | 4.396 | 4.475 | 40,370 | +0.10(+2.23%) |
Nov 18, 2015 | 4.363 | 4.475 | 4.363 | 4.377 | 28,450 | +0.08(+1.85%) |
Nov 17, 2015 | 4.341 | 4.428 | 4.298 | 4.298 | 13,016 | -0.01(-0.25%) |
Nov 16, 2015 | 4.291 | 4.425 | 4.291 | 4.309 | 5,728 | +0.03(+0.76%) |
Nov 13, 2015 | 4.309 | 4.330 | 4.218 | 4.276 | 26,160 | -0.03(-0.76%) |
Nov 12, 2015 | 4.204 | 4.309 | 4.165 | 4.309 | 21,446 | +0.13(+3.12%) |
Nov 11, 2015 | 4.591 | 4.591 | 4.113 | 4.178 | 30,593 | -0.28(-6.26%) |
Nov 10, 2015 | 4.595 | 4.595 | 4.457 | 4.457 | 6,744 | -0.14(-2.99%) |
Nov 09, 2015 | 4.667 | 4.667 | 4.562 | 4.595 | 27,309 | +0.05(+1.20%) |
Nov 06, 2015 | 4.511 | 4.671 | 4.453 | 4.540 | 39,378 | +0.02(+0.44%) |
Nov 05, 2015 | 4.472 | 4.526 | 4.461 | 4.520 | 30,358 | +0.06(+1.34%) |
Nov 04, 2015 | 4.522 | 4.522 | 4.377 | 4.461 | 5,369 | -0.04(-0.89%) |
Nov 03, 2015 | 4.515 | 4.515 | 4.432 | 4.501 | 9,641 | +0.01(+0.24%) |
Nov 02, 2015 | 4.461 | 4.519 | 4.421 | 4.490 | 18,275 | +0.11(+2.61%) |
Oct 30, 2015 | 4.433 | 4.513 | 4.332 | 4.376 | 53,719 | -0.05(-1.06%) |
Oct 29, 2015 | 4.343 | 4.444 | 4.260 | 4.423 | 18,234 | +0.10(+2.34%) |
Oct 28, 2015 | 4.368 | 4.423 | 4.300 | 4.321 | 18,857 | -0.03(-0.58%) |
Oct 27, 2015 | 4.448 | 4.448 | 4.275 | 4.347 | 17,702 | -0.11(-2.43%) |
Oct 26, 2015 | 4.293 | 4.469 | 4.293 | 4.455 | 20,364 | +0.19(+4.58%) |
Oct 23, 2015 | 4.332 | 4.383 | 4.170 | 4.260 | 22,322 | +0.08(+1.81%) |
Oct 22, 2015 | 4.181 | 4.477 | 4.181 | 4.184 | 19,430 | +0.00(+0.09%) |
Oct 21, 2015 | 4.210 | 4.210 | 4.170 | 4.181 | 16,081 | -0.03(-0.60%) |
Oct 20, 2015 | 4.235 | 4.264 | 4.135 | 4.206 | 14,691 | +0.00(+0.00%) |
Oct 19, 2015 | 4.343 | 4.487 | 4.188 | 4.206 | 43,800 | -0.16(-3.56%) |
Oct 16, 2015 | 4.441 | 4.491 | 4.361 | 4.361 | 8,597 | -0.07(-1.63%) |
Oct 15, 2015 | 4.430 | 4.509 | 4.340 | 4.433 | 16,951 | -0.05(-1.21%) |
Oct 14, 2015 | 4.408 | 4.488 | 4.368 | 4.488 | 9,672 | +0.14(+3.24%) |
Oct 13, 2015 | 4.405 | 4.513 | 4.343 | 4.347 | 32,241 | -0.05(-1.23%) |
Oct 12, 2015 | 4.451 | 4.477 | 4.206 | 4.401 | 40,952 | -0.03(-0.57%) |
Oct 09, 2015 | 4.470 | 4.477 | 4.426 | 4.426 | 2,110 | -0.05(-1.13%) |
Oct 08, 2015 | 4.448 | 4.513 | 4.439 | 4.477 | 32,241 | +0.03(+0.73%) |
Oct 07, 2015 | 4.466 | 4.484 | 4.386 | 4.444 | 33,097 | -0.04(-0.89%) |
Oct 06, 2015 | 4.462 | 4.484 | 4.408 | 4.484 | 14,782 | +0.00(+0.00%) |
Oct 05, 2015 | 4.430 | 4.484 | 4.321 | 4.484 | 21,242 | +0.04(+0.98%) |
Oct 02, 2015 | 4.405 | 4.441 | 4.368 | 4.441 | 23,505 | -0.01(-0.16%) |
Oct 01, 2015 | 4.235 | 4.455 | 4.235 | 4.448 | 31,089 | +0.19(+4.58%) |
Sep 30, 2015 | 4.296 | 4.319 | 4.206 | 4.253 | 107,053 | -0.01(-0.34%) |
Sep 29, 2015 | 4.329 | 4.329 | 4.267 | 4.267 | 11,747 | -0.01(-0.25%) |
Sep 28, 2015 | 4.311 | 4.332 | 4.228 | 4.278 | 17,120 | -0.04(-0.92%) |
Sep 25, 2015 | 4.394 | 4.394 | 4.278 | 4.318 | 9,406 | +0.00(+0.08%) |
Sep 24, 2015 | 4.423 | 4.423 | 4.271 | 4.314 | 9,968 | -0.10(-2.29%) |
Sep 23, 2015 | 4.430 | 4.506 | 4.412 | 4.415 | 21,804 | +0.09(+2.00%) |
Sep 22, 2015 | 4.228 | 4.394 | 4.211 | 4.329 | 12,112 | +0.07(+1.61%) |
Sep 21, 2015 | 4.332 | 4.394 | 4.260 | 4.260 | 10,893 | -0.09(-2.16%) |
Sep 18, 2015 | 4.260 | 4.358 | 4.248 | 4.354 | 24,790 | +0.07(+1.60%) |
Sep 17, 2015 | 4.419 | 4.495 | 4.238 | 4.285 | 36,651 | -0.19(-4.35%) |
Sep 16, 2015 | 4.433 | 4.506 | 4.337 | 4.480 | 47,514 | +0.10(+2.39%) |
Sep 15, 2015 | 4.275 | 4.386 | 4.275 | 4.376 | 22,557 | +0.12(+2.80%) |
Sep 14, 2015 | 4.170 | 4.275 | 4.121 | 4.256 | 27,657 | +0.09(+2.25%) |
Sep 11, 2015 | 4.141 | 4.181 | 4.074 | 4.163 | 25,582 | +0.03(+0.70%) |
Sep 10, 2015 | 4.127 | 4.163 | 4.121 | 4.134 | 8,334 | +0.01(+0.35%) |
Sep 09, 2015 | 4.123 | 4.148 | 4.098 | 4.119 | 18,084 | +0.00(+0.09%) |
Sep 08, 2015 | 4.098 | 4.137 | 4.098 | 4.116 | 22,798 | -0.03(-0.61%) |
Sep 04, 2015 | 4.116 | 4.141 | 4.141 | 4.141 | 11,910 | +0.03(+0.61%) |
Sep 03, 2015 | 4.068 | 4.123 | 4.068 | 4.116 | 14,536 | +0.05(+1.24%) |
Sep 02, 2015 | 4.112 | 4.127 | 3.989 | 4.065 | 42,016 | -0.06(-1.40%) |