Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.159 | 4.159 | 4.122 | 4.132 | 2,008,372 | -0.01(-0.33%) |
Nov 27, 2015 | 4.145 | 4.159 | 4.129 | 4.145 | 1,279,590 | +0.03(+0.66%) |
Nov 25, 2015 | 4.085 | 4.118 | 4.118 | 4.118 | 1,913,299 | +0.12(+3.05%) |
Nov 24, 2015 | 3.969 | 4.010 | 3.959 | 3.996 | 1,829,827 | +0.03(+0.68%) |
Nov 23, 2015 | 3.983 | 4.000 | 3.963 | 3.969 | 3,172,816 | +0.01(+0.34%) |
Nov 20, 2015 | 3.990 | 4.003 | 3.956 | 3.956 | 1,548,659 | -0.04(-1.02%) |
Nov 19, 2015 | 3.983 | 4.017 | 3.976 | 3.996 | 1,822,686 | +0.11(+2.79%) |
Nov 18, 2015 | 3.861 | 3.902 | 3.854 | 3.888 | 2,137,017 | +0.12(+3.24%) |
Nov 17, 2015 | 3.786 | 3.814 | 3.759 | 3.766 | 2,364,580 | +0.03(+0.72%) |
Nov 16, 2015 | 3.671 | 3.746 | 3.665 | 3.739 | 2,564,301 | -0.03(-0.90%) |
Nov 13, 2015 | 3.712 | 3.793 | 3.678 | 3.773 | 2,437,570 | +0.08(+2.20%) |
Nov 12, 2015 | 3.725 | 3.746 | 3.685 | 3.692 | 4,232,427 | -0.47(-11.38%) |
Nov 11, 2015 | 4.179 | 4.193 | 4.139 | 4.166 | 1,484,692 | +0.01(+0.33%) |
Nov 10, 2015 | 4.166 | 4.173 | 4.132 | 4.152 | 2,190,960 | -0.11(-2.54%) |
Nov 09, 2015 | 4.288 | 4.301 | 4.227 | 4.261 | 1,340,240 | -0.02(-0.47%) |
Nov 06, 2015 | 4.240 | 4.294 | 4.210 | 4.281 | 1,608,887 | +0.10(+2.43%) |
Nov 05, 2015 | 4.166 | 4.193 | 4.129 | 4.179 | 1,488,327 | -0.03(-0.80%) |
Nov 04, 2015 | 4.261 | 4.274 | 4.193 | 4.213 | 1,786,492 | -0.05(-1.27%) |
Nov 03, 2015 | 4.234 | 4.274 | 4.206 | 4.267 | 2,120,678 | -0.03(-0.79%) |
Nov 02, 2015 | 4.281 | 4.322 | 4.267 | 4.301 | 1,795,993 | +0.14(+3.25%) |
Oct 30, 2015 | 4.145 | 4.186 | 4.139 | 4.166 | 1,253,174 | +0.03(+0.82%) |
Oct 29, 2015 | 4.139 | 4.152 | 4.105 | 4.132 | 1,279,776 | -0.03(-0.65%) |
Oct 28, 2015 | 4.098 | 4.179 | 4.091 | 4.159 | 1,978,220 | +0.09(+2.33%) |
Oct 27, 2015 | 4.085 | 4.105 | 4.057 | 4.064 | 1,183,296 | -0.09(-2.12%) |
Oct 26, 2015 | 4.166 | 4.176 | 4.118 | 4.152 | 1,060,292 | -0.01(-0.16%) |
Oct 23, 2015 | 4.145 | 4.173 | 4.125 | 4.159 | 1,640,083 | +0.05(+1.15%) |
Oct 22, 2015 | 4.085 | 4.139 | 4.078 | 4.112 | 4,004,558 | +0.12(+3.06%) |
Oct 21, 2015 | 4.078 | 4.088 | 3.990 | 3.990 | 6,632,027 | -0.10(-2.48%) |
Oct 20, 2015 | 4.051 | 4.125 | 4.044 | 4.091 | 4,398,325 | -0.10(-2.42%) |
Oct 19, 2015 | 4.213 | 4.227 | 4.179 | 4.193 | 1,156,403 | -0.04(-0.96%) |
Oct 16, 2015 | 4.206 | 4.240 | 4.179 | 4.234 | 1,831,354 | +0.05(+1.13%) |
Oct 15, 2015 | 4.152 | 4.193 | 4.139 | 4.186 | 1,509,375 | +0.03(+0.82%) |
Oct 14, 2015 | 4.166 | 4.193 | 4.139 | 4.152 | 1,621,213 | +0.00(+0.00%) |
Oct 13, 2015 | 4.125 | 4.200 | 4.125 | 4.152 | 1,418,410 | -0.09(-2.23%) |
Oct 12, 2015 | 4.247 | 4.274 | 4.237 | 4.247 | 1,371,216 | -0.02(-0.48%) |
Oct 09, 2015 | 4.267 | 4.281 | 4.237 | 4.267 | 1,948,780 | +0.03(+0.80%) |
Oct 08, 2015 | 4.152 | 4.237 | 4.145 | 4.234 | 2,051,428 | +0.07(+1.79%) |
Oct 07, 2015 | 4.125 | 4.166 | 4.118 | 4.159 | 1,448,269 | +0.13(+3.19%) |
Oct 06, 2015 | 4.024 | 4.051 | 4.010 | 4.030 | 2,639,105 | -0.01(-0.34%) |
Oct 05, 2015 | 4.010 | 4.064 | 4.003 | 4.044 | 1,561,020 | +0.11(+2.75%) |
Oct 02, 2015 | 3.834 | 3.942 | 3.814 | 3.935 | 1,833,960 | +0.09(+2.47%) |
Oct 01, 2015 | 3.875 | 3.881 | 3.793 | 3.841 | 1,312,197 | -0.05(-1.39%) |
Sep 30, 2015 | 3.875 | 3.895 | 3.854 | 3.895 | 1,091,082 | +0.09(+2.50%) |
Sep 29, 2015 | 3.793 | 3.814 | 3.766 | 3.800 | 1,165,053 | +0.01(+0.36%) |
Sep 28, 2015 | 3.793 | 3.814 | 3.773 | 3.786 | 1,668,347 | -0.11(-2.78%) |
Sep 25, 2015 | 3.963 | 3.969 | 3.875 | 3.895 | 4,287,116 | +0.09(+2.50%) |
Sep 24, 2015 | 3.773 | 3.820 | 3.732 | 3.800 | 2,218,926 | -0.02(-0.53%) |
Sep 23, 2015 | 3.841 | 3.854 | 3.793 | 3.820 | 1,329,730 | -0.02(-0.53%) |
Sep 22, 2015 | 3.820 | 3.841 | 3.800 | 3.841 | 1,388,500 | -0.09(-2.24%) |
Sep 21, 2015 | 3.949 | 3.959 | 3.902 | 3.929 | 2,030,620 | -0.04(-1.02%) |
Sep 18, 2015 | 3.996 | 4.030 | 3.946 | 3.969 | 2,942,769 | -0.25(-5.94%) |
Sep 17, 2015 | 4.213 | 4.278 | 4.196 | 4.220 | 3,050,833 | +0.03(+0.81%) |
Sep 16, 2015 | 4.173 | 4.200 | 4.166 | 4.186 | 1,221,041 | +0.04(+0.98%) |
Sep 15, 2015 | 4.112 | 4.206 | 4.105 | 4.145 | 2,939,310 | +0.08(+2.00%) |
Sep 14, 2015 | 4.085 | 4.105 | 4.040 | 4.064 | 3,254,819 | -0.02(-0.50%) |
Sep 11, 2015 | 4.057 | 4.085 | 4.051 | 4.085 | 1,014,261 | -0.05(-1.15%) |
Sep 10, 2015 | 4.105 | 4.166 | 4.098 | 4.132 | 1,686,904 | -0.01(-0.33%) |
Sep 09, 2015 | 4.254 | 4.261 | 4.145 | 4.145 | 1,503,375 | +0.01(+0.16%) |
Sep 08, 2015 | 4.125 | 4.145 | 4.098 | 4.139 | 1,495,297 | +0.16(+4.09%) |
Sep 04, 2015 | 3.976 | 3.976 | 3.976 | 3.976 | 1,826,640 | -0.13(-3.14%) |
Sep 03, 2015 | 4.125 | 4.159 | 4.091 | 4.105 | 1,650,476 | +0.01(+0.33%) |
Sep 02, 2015 | 4.105 | 4.112 | 4.051 | 4.091 | 2,268,475 | +0.02(+0.50%) |