Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.155 | 4.155 | 4.118 | 4.128 | 2,010,355 | -0.01(-0.33%) |
Nov 27, 2015 | 4.141 | 4.155 | 4.124 | 4.141 | 1,280,853 | +0.03(+0.66%) |
Nov 25, 2015 | 4.080 | 4.114 | 4.114 | 4.114 | 1,915,188 | +0.12(+3.05%) |
Nov 24, 2015 | 3.965 | 4.006 | 3.955 | 3.993 | 1,831,633 | +0.03(+0.68%) |
Nov 23, 2015 | 3.979 | 3.996 | 3.959 | 3.965 | 3,175,948 | +0.01(+0.34%) |
Nov 20, 2015 | 3.986 | 3.999 | 3.952 | 3.952 | 1,550,188 | -0.04(-1.02%) |
Nov 19, 2015 | 3.979 | 4.013 | 3.972 | 3.993 | 1,824,485 | +0.11(+2.79%) |
Nov 18, 2015 | 3.857 | 3.898 | 3.850 | 3.884 | 2,139,126 | +0.12(+3.24%) |
Nov 17, 2015 | 3.783 | 3.810 | 3.756 | 3.762 | 2,366,914 | +0.03(+0.72%) |
Nov 16, 2015 | 3.668 | 3.742 | 3.661 | 3.735 | 2,566,832 | -0.03(-0.90%) |
Nov 13, 2015 | 3.708 | 3.789 | 3.674 | 3.769 | 2,439,976 | +0.08(+2.20%) |
Nov 12, 2015 | 3.722 | 3.742 | 3.681 | 3.688 | 4,236,605 | -0.47(-11.38%) |
Nov 11, 2015 | 4.175 | 4.189 | 4.135 | 4.162 | 1,486,158 | +0.01(+0.33%) |
Nov 10, 2015 | 4.162 | 4.168 | 4.128 | 4.148 | 2,193,122 | -0.11(-2.54%) |
Nov 09, 2015 | 4.283 | 4.297 | 4.223 | 4.256 | 1,341,562 | -0.02(-0.47%) |
Nov 06, 2015 | 4.236 | 4.290 | 4.206 | 4.277 | 1,610,475 | +0.10(+2.43%) |
Nov 05, 2015 | 4.162 | 4.189 | 4.124 | 4.175 | 1,489,796 | -0.03(-0.80%) |
Nov 04, 2015 | 4.256 | 4.270 | 4.189 | 4.209 | 1,788,255 | -0.05(-1.27%) |
Nov 03, 2015 | 4.229 | 4.270 | 4.202 | 4.263 | 2,122,772 | -0.03(-0.79%) |
Nov 02, 2015 | 4.277 | 4.317 | 4.263 | 4.297 | 1,797,766 | +0.14(+3.25%) |
Oct 30, 2015 | 4.141 | 4.182 | 4.135 | 4.162 | 1,254,411 | +0.03(+0.82%) |
Oct 29, 2015 | 4.135 | 4.148 | 4.101 | 4.128 | 1,281,039 | -0.03(-0.65%) |
Oct 28, 2015 | 4.094 | 4.175 | 4.087 | 4.155 | 1,980,173 | +0.09(+2.33%) |
Oct 27, 2015 | 4.080 | 4.101 | 4.053 | 4.060 | 1,184,464 | -0.09(-2.12%) |
Oct 26, 2015 | 4.162 | 4.172 | 4.114 | 4.148 | 1,061,339 | -0.01(-0.16%) |
Oct 23, 2015 | 4.141 | 4.168 | 4.121 | 4.155 | 1,641,702 | +0.05(+1.15%) |
Oct 22, 2015 | 4.080 | 4.135 | 4.074 | 4.108 | 4,008,511 | +0.12(+3.06%) |
Oct 21, 2015 | 4.074 | 4.084 | 3.986 | 3.986 | 6,638,573 | -0.10(-2.48%) |
Oct 20, 2015 | 4.047 | 4.121 | 4.040 | 4.087 | 4,402,666 | -0.10(-2.42%) |
Oct 19, 2015 | 4.209 | 4.223 | 4.175 | 4.189 | 1,157,545 | -0.04(-0.96%) |
Oct 16, 2015 | 4.202 | 4.236 | 4.175 | 4.229 | 1,833,161 | +0.05(+1.13%) |
Oct 15, 2015 | 4.148 | 4.189 | 4.135 | 4.182 | 1,510,864 | +0.03(+0.82%) |
Oct 14, 2015 | 4.162 | 4.189 | 4.135 | 4.148 | 1,622,813 | +0.00(+0.00%) |
Oct 13, 2015 | 4.121 | 4.196 | 4.121 | 4.148 | 1,419,810 | -0.09(-2.23%) |
Oct 12, 2015 | 4.243 | 4.270 | 4.233 | 4.243 | 1,372,569 | -0.02(-0.48%) |
Oct 09, 2015 | 4.263 | 4.277 | 4.233 | 4.263 | 1,950,703 | +0.03(+0.80%) |
Oct 08, 2015 | 4.148 | 4.233 | 4.141 | 4.229 | 2,053,452 | +0.07(+1.79%) |
Oct 07, 2015 | 4.121 | 4.162 | 4.114 | 4.155 | 1,449,698 | +0.13(+3.19%) |
Oct 06, 2015 | 4.020 | 4.047 | 4.006 | 4.026 | 2,641,709 | -0.01(-0.33%) |
Oct 05, 2015 | 4.006 | 4.060 | 3.999 | 4.040 | 1,562,561 | +0.11(+2.75%) |
Oct 02, 2015 | 3.830 | 3.938 | 3.810 | 3.932 | 1,835,770 | +0.09(+2.47%) |
Oct 01, 2015 | 3.871 | 3.877 | 3.789 | 3.837 | 1,313,492 | -0.05(-1.39%) |
Sep 30, 2015 | 3.871 | 3.891 | 3.850 | 3.891 | 1,092,159 | +0.09(+2.50%) |
Sep 29, 2015 | 3.789 | 3.810 | 3.762 | 3.796 | 1,166,203 | +0.01(+0.36%) |
Sep 28, 2015 | 3.789 | 3.810 | 3.769 | 3.783 | 1,669,993 | -0.11(-2.78%) |
Sep 25, 2015 | 3.959 | 3.965 | 3.871 | 3.891 | 4,291,347 | +0.09(+2.50%) |
Sep 24, 2015 | 3.769 | 3.817 | 3.729 | 3.796 | 2,221,116 | -0.02(-0.53%) |
Sep 23, 2015 | 3.837 | 3.850 | 3.789 | 3.817 | 1,331,042 | -0.02(-0.53%) |
Sep 22, 2015 | 3.817 | 3.837 | 3.796 | 3.837 | 1,389,871 | -0.09(-2.24%) |
Sep 21, 2015 | 3.945 | 3.955 | 3.898 | 3.925 | 2,032,625 | -0.04(-1.02%) |
Sep 18, 2015 | 3.993 | 4.026 | 3.942 | 3.965 | 2,945,673 | -0.25(-5.94%) |
Sep 17, 2015 | 4.209 | 4.273 | 4.192 | 4.216 | 3,053,844 | +0.03(+0.81%) |
Sep 16, 2015 | 4.168 | 4.196 | 4.162 | 4.182 | 1,222,246 | +0.04(+0.98%) |
Sep 15, 2015 | 4.108 | 4.202 | 4.101 | 4.141 | 2,942,211 | +0.08(+2.00%) |
Sep 14, 2015 | 4.080 | 4.101 | 4.036 | 4.060 | 3,258,032 | -0.02(-0.50%) |
Sep 11, 2015 | 4.053 | 4.080 | 4.047 | 4.080 | 1,015,262 | -0.05(-1.15%) |
Sep 10, 2015 | 4.101 | 4.162 | 4.094 | 4.128 | 1,688,569 | -0.01(-0.33%) |
Sep 09, 2015 | 4.250 | 4.256 | 4.141 | 4.141 | 1,504,859 | +0.01(+0.16%) |
Sep 08, 2015 | 4.121 | 4.141 | 4.094 | 4.135 | 1,496,772 | +0.16(+4.09%) |
Sep 04, 2015 | 3.972 | 3.972 | 3.972 | 3.972 | 1,828,443 | -0.13(-3.14%) |
Sep 03, 2015 | 4.121 | 4.155 | 4.087 | 4.101 | 1,652,105 | +0.01(+0.33%) |
Sep 02, 2015 | 4.101 | 4.108 | 4.047 | 4.087 | 2,270,714 | +0.02(+0.50%) |