Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.600 | 4.610 | 4.500 | 4.550 | 115,329 | -0.08(-1.73%) |
Nov 27, 2015 | 4.550 | 4.640 | 4.440 | 4.630 | 27,820 | +0.10(+2.21%) |
Nov 25, 2015 | 4.480 | 4.530 | 4.530 | 4.530 | 64,800 | +0.01(+0.22%) |
Nov 24, 2015 | 4.590 | 4.710 | 4.450 | 4.520 | 53,898 | -0.10(-2.16%) |
Nov 23, 2015 | 4.510 | 4.730 | 4.460 | 4.620 | 108,240 | +0.11(+2.44%) |
Nov 20, 2015 | 4.470 | 4.600 | 4.450 | 4.510 | 105,232 | +0.06(+1.35%) |
Nov 19, 2015 | 4.490 | 4.560 | 4.380 | 4.450 | 157,688 | -0.03(-0.67%) |
Nov 18, 2015 | 4.550 | 4.610 | 4.460 | 4.480 | 147,683 | -0.02(-0.44%) |
Nov 17, 2015 | 4.370 | 4.990 | 4.370 | 4.500 | 262,045 | +0.16(+3.69%) |
Nov 16, 2015 | 4.540 | 4.680 | 4.320 | 4.340 | 174,966 | -0.16(-3.56%) |
Nov 13, 2015 | 4.370 | 4.570 | 4.200 | 4.500 | 170,356 | +0.14(+3.21%) |
Nov 12, 2015 | 4.280 | 4.440 | 4.167 | 4.360 | 181,379 | +0.12(+2.83%) |
Nov 11, 2015 | 3.840 | 4.290 | 3.840 | 4.240 | 118,152 | +0.38(+9.84%) |
Nov 10, 2015 | 3.870 | 3.930 | 3.824 | 3.860 | 335,744 | -0.02(-0.52%) |
Nov 09, 2015 | 3.860 | 3.960 | 3.810 | 3.880 | 126,599 | -0.04(-1.02%) |
Nov 06, 2015 | 3.860 | 3.950 | 3.830 | 3.920 | 174,816 | +0.07(+1.82%) |
Nov 05, 2015 | 4.080 | 4.080 | 3.820 | 3.850 | 213,740 | -0.20(-4.94%) |
Nov 04, 2015 | 3.910 | 4.075 | 3.900 | 4.050 | 154,169 | +0.15(+3.85%) |
Nov 03, 2015 | 3.770 | 3.950 | 3.730 | 3.900 | 153,773 | +0.08(+2.09%) |
Nov 02, 2015 | 3.720 | 3.930 | 3.600 | 3.820 | 311,877 | +0.10(+2.69%) |
Oct 30, 2015 | 3.960 | 4.020 | 3.700 | 3.720 | 247,202 | -0.26(-6.53%) |
Oct 29, 2015 | 4.010 | 4.080 | 3.961 | 3.980 | 92,068 | -0.01(-0.25%) |
Oct 28, 2015 | 3.870 | 4.000 | 3.830 | 3.990 | 74,999 | +0.14(+3.64%) |
Oct 27, 2015 | 3.710 | 3.910 | 3.710 | 3.850 | 185,092 | +0.08(+2.12%) |
Oct 26, 2015 | 3.740 | 3.900 | 3.712 | 3.770 | 108,697 | -0.02(-0.53%) |
Oct 23, 2015 | 3.860 | 3.920 | 3.760 | 3.790 | 117,566 | -0.02(-0.52%) |
Oct 22, 2015 | 3.700 | 3.950 | 3.640 | 3.810 | 171,406 | +0.07(+1.87%) |
Oct 21, 2015 | 3.870 | 4.240 | 3.700 | 3.740 | 187,011 | -0.14(-3.61%) |
Oct 20, 2015 | 3.590 | 4.120 | 3.590 | 3.880 | 289,670 | +0.26(+7.18%) |
Oct 19, 2015 | 4.050 | 4.110 | 3.480 | 3.620 | 514,391 | -0.39(-9.73%) |
Oct 16, 2015 | 3.980 | 4.040 | 3.920 | 4.010 | 216,131 | +0.06(+1.52%) |
Oct 15, 2015 | 3.890 | 3.950 | 3.800 | 3.950 | 190,862 | +0.12(+3.13%) |
Oct 14, 2015 | 3.800 | 3.860 | 3.720 | 3.830 | 211,873 | +0.04(+1.06%) |
Oct 13, 2015 | 3.840 | 3.880 | 3.730 | 3.790 | 222,345 | +0.06(+1.61%) |
Oct 12, 2015 | 3.750 | 3.839 | 3.650 | 3.730 | 96,231 | -0.02(-0.53%) |
Oct 09, 2015 | 3.660 | 3.810 | 3.660 | 3.750 | 119,130 | +0.04(+1.08%) |
Oct 08, 2015 | 3.770 | 3.780 | 3.565 | 3.710 | 241,157 | -0.03(-0.80%) |
Oct 07, 2015 | 3.590 | 3.850 | 3.590 | 3.740 | 462,767 | +0.11(+3.03%) |
Oct 06, 2015 | 3.430 | 3.650 | 3.380 | 3.630 | 235,761 | +0.18(+5.22%) |
Oct 05, 2015 | 3.420 | 3.600 | 3.410 | 3.450 | 178,012 | -0.01(-0.29%) |
Oct 02, 2015 | 3.370 | 3.460 | 3.320 | 3.460 | 85,005 | +0.09(+2.67%) |
Oct 01, 2015 | 3.180 | 3.400 | 3.120 | 3.370 | 184,614 | +0.20(+6.31%) |
Sep 30, 2015 | 3.110 | 3.250 | 3.080 | 3.170 | 148,144 | +0.05(+1.60%) |
Sep 29, 2015 | 3.100 | 3.150 | 2.990 | 3.120 | 98,147 | +0.06(+1.96%) |
Sep 28, 2015 | 3.230 | 3.235 | 2.950 | 3.060 | 134,478 | -0.15(-4.67%) |
Sep 25, 2015 | 3.400 | 3.440 | 3.200 | 3.210 | 151,141 | -0.20(-5.87%) |
Sep 24, 2015 | 3.390 | 3.425 | 3.280 | 3.410 | 149,304 | +0.03(+0.89%) |
Sep 23, 2015 | 3.300 | 3.450 | 3.200 | 3.380 | 563,824 | +0.13(+4.00%) |
Sep 22, 2015 | 2.960 | 3.270 | 2.960 | 3.250 | 146,595 | +0.17(+5.52%) |
Sep 21, 2015 | 3.040 | 3.210 | 3.020 | 3.080 | 176,303 | +0.04(+1.32%) |
Sep 18, 2015 | 3.100 | 3.130 | 2.960 | 3.040 | 192,005 | -0.05(-1.62%) |
Sep 17, 2015 | 3.010 | 3.090 | 2.900 | 3.090 | 139,356 | +0.11(+3.69%) |
Sep 16, 2015 | 2.950 | 3.030 | 2.940 | 2.980 | 78,870 | +0.00(+0.00%) |
Sep 15, 2015 | 2.980 | 3.030 | 2.930 | 2.980 | 113,646 | -0.01(-0.33%) |
Sep 14, 2015 | 3.040 | 3.040 | 2.930 | 2.990 | 56,587 | -0.05(-1.64%) |
Sep 11, 2015 | 3.050 | 3.080 | 2.910 | 3.040 | 107,196 | -0.03(-0.98%) |
Sep 10, 2015 | 2.990 | 3.100 | 2.990 | 3.070 | 36,646 | +0.02(+0.66%) |
Sep 09, 2015 | 2.930 | 3.090 | 2.880 | 3.050 | 146,955 | +0.14(+4.81%) |
Sep 08, 2015 | 2.850 | 2.930 | 2.770 | 2.910 | 218,098 | +0.05(+1.75%) |
Sep 04, 2015 | 2.870 | 2.860 | 2.860 | 2.860 | 244,200 | -0.08(-2.72%) |
Sep 03, 2015 | 2.920 | 2.940 | 2.840 | 2.940 | 45,182 | +0.02(+0.68%) |
Sep 02, 2015 | 2.890 | 2.930 | 2.800 | 2.920 | 38,660 | +0.03(+1.04%) |