Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.560 | 4.560 | 4.430 | 4.490 | 5,870 | +0.24(+5.65%) |
Nov 27, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 518 | -0.21(-4.71%) |
Nov 25, 2015 | 4.540 | 4.460 | 4.460 | 4.460 | 1,700 | +0.21(+4.94%) |
Nov 24, 2015 | 4.535 | 4.541 | 4.250 | 4.250 | 6,513 | -0.32(-7.00%) |
Nov 23, 2015 | 4.400 | 4.570 | 4.400 | 4.570 | 6,500 | +0.17(+3.86%) |
Nov 19, 2015 | 4.390 | 4.400 | 4.400 | 4.400 | 4,900 | +0.15(+3.53%) |
Nov 18, 2015 | 4.200 | 4.250 | 4.200 | 4.250 | 2,934 | +0.03(+0.77%) |
Nov 17, 2015 | 4.250 | 4.250 | 4.200 | 4.217 | 6,083 | -0.03(-0.77%) |
Nov 16, 2015 | 4.250 | 4.250 | 4.250 | 4.250 | 987 | +0.00(+0.00%) |
Nov 13, 2015 | 4.110 | 4.250 | 4.110 | 4.250 | 411 | -0.05(-1.16%) |
Nov 12, 2015 | 4.310 | 4.310 | 4.110 | 4.300 | 2,237 | +0.12(+2.88%) |
Nov 11, 2015 | 4.320 | 4.320 | 4.136 | 4.179 | 6,518 | -0.10(-2.35%) |
Nov 10, 2015 | 4.280 | 4.280 | 4.280 | 4.280 | 2,000 | -0.07(-1.61%) |
Nov 09, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 650 | -0.00(-0.00%) |
Nov 06, 2015 | 4.299 | 4.350 | 4.270 | 4.350 | 1,600 | +0.20(+4.82%) |
Nov 05, 2015 | 3.930 | 4.370 | 3.930 | 4.150 | 2,449 | -0.27(-6.10%) |
Nov 04, 2015 | 4.100 | 4.420 | 4.100 | 4.420 | 2,102 | +0.52(+13.33%) |
Nov 03, 2015 | 3.950 | 3.950 | 3.900 | 3.900 | 3,038 | +0.05(+1.30%) |
Nov 02, 2015 | 3.821 | 3.895 | 3.710 | 3.850 | 25,253 | +0.05(+1.32%) |
Oct 30, 2015 | 3.770 | 3.810 | 3.770 | 3.800 | 4,490 | +0.02(+0.53%) |
Oct 29, 2015 | 3.750 | 3.760 | 3.750 | 3.780 | 5,461 | +0.09(+2.44%) |
Oct 28, 2015 | 3.690 | 3.690 | 3.690 | 3.690 | 272 | -0.00(-0.00%) |
Oct 23, 2015 | 3.780 | 3.690 | 3.690 | 3.690 | 93 | -0.09(-2.38%) |
Oct 21, 2015 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | +0.04(+1.07%) |
Oct 19, 2015 | 3.680 | 3.740 | 3.740 | 3.740 | 27 | -0.06(-1.58%) |
Oct 16, 2015 | 3.760 | 3.810 | 3.760 | 3.800 | 875 | +0.14(+3.83%) |
Oct 15, 2015 | 3.841 | 3.852 | 3.560 | 3.660 | 13,073 | -0.14(-3.68%) |
Oct 13, 2015 | 3.850 | 3.800 | 3.800 | 3.800 | 98 | -0.05(-1.30%) |
Oct 09, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 10 | +0.00(+0.00%) |
Oct 08, 2015 | 3.800 | 3.850 | 3.660 | 3.850 | 2,035 | -0.02(-0.52%) |
Oct 06, 2015 | 3.800 | 3.870 | 3.870 | 3.870 | 223 | -0.01(-0.26%) |
Oct 05, 2015 | 3.900 | 3.900 | 3.800 | 3.880 | 700 | +0.03(+0.88%) |
Oct 01, 2015 | 3.850 | 3.846 | 3.846 | 3.846 | 200 | +0.10(+2.56%) |
Sep 30, 2015 | 3.700 | 3.750 | 3.700 | 3.750 | 2,202 | -0.05(-1.24%) |
Sep 29, 2015 | 3.770 | 3.797 | 3.740 | 3.797 | 2,315 | -0.02(-0.60%) |
Sep 28, 2015 | 3.800 | 3.866 | 3.760 | 3.820 | 22,708 | +0.05(+1.33%) |
Sep 25, 2015 | 3.820 | 3.830 | 3.770 | 3.770 | 1,730 | -0.09(-2.23%) |
Sep 24, 2015 | 3.833 | 3.856 | 3.750 | 3.856 | 803 | -0.01(-0.26%) |
Sep 23, 2015 | 3.760 | 3.917 | 3.750 | 3.866 | 10,247 | +0.05(+1.20%) |
Sep 22, 2015 | 3.760 | 3.850 | 3.760 | 3.820 | 2,022 | -0.06(-1.55%) |
Sep 18, 2015 | 3.650 | 3.880 | 3.880 | 3.880 | 13 | +0.09(+2.37%) |
Sep 17, 2015 | 3.640 | 3.800 | 3.640 | 3.790 | 1,036 | +0.05(+1.34%) |
Sep 16, 2015 | 3.640 | 3.910 | 3.640 | 3.740 | 10,492 | -0.14(-3.61%) |
Sep 14, 2015 | 3.640 | 3.880 | 3.880 | 3.880 | 5 | +0.03(+0.78%) |
Sep 10, 2015 | 3.720 | 3.850 | 3.850 | 3.850 | 3,100 | +0.14(+3.77%) |
Sep 09, 2015 | 3.700 | 3.717 | 3.600 | 3.710 | 602 | +0.02(+0.54%) |
Sep 08, 2015 | 3.590 | 3.720 | 3.590 | 3.690 | 2,009 | -0.04(-1.07%) |
Sep 03, 2015 | 3.610 | 3.730 | 3.730 | 3.730 | 1,700 | -0.02(-0.41%) |
Sep 02, 2015 | 3.745 | 3.745 | 3.745 | 3.745 | 1,148 | +0.02(+0.42%) |