Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.150 | 4.260 | 4.120 | 4.190 | 25,631 | +0.06(+1.45%) |
Nov 27, 2015 | 4.000 | 4.300 | 3.930 | 4.130 | 92,178 | +0.13(+3.25%) |
Nov 25, 2015 | 3.960 | 4.000 | 4.000 | 4.000 | 78,700 | +0.04(+1.01%) |
Nov 24, 2015 | 3.910 | 3.990 | 3.870 | 3.960 | 52,042 | +0.02(+0.51%) |
Nov 23, 2015 | 3.870 | 3.950 | 3.860 | 3.940 | 33,853 | +0.04(+1.03%) |
Nov 20, 2015 | 3.900 | 3.940 | 3.760 | 3.900 | 43,168 | +0.06(+1.56%) |
Nov 19, 2015 | 3.880 | 3.950 | 3.790 | 3.840 | 58,564 | -0.07(-1.79%) |
Nov 18, 2015 | 3.870 | 3.960 | 3.840 | 3.910 | 33,960 | +0.04(+1.03%) |
Nov 17, 2015 | 3.700 | 3.900 | 3.670 | 3.870 | 38,197 | +0.17(+4.45%) |
Nov 16, 2015 | 3.670 | 3.800 | 3.640 | 3.705 | 152,476 | -0.00(-0.13%) |
Nov 13, 2015 | 3.850 | 3.960 | 3.690 | 3.710 | 117,464 | -0.15(-3.89%) |
Nov 12, 2015 | 3.980 | 3.980 | 3.860 | 3.860 | 93,355 | -0.06(-1.53%) |
Nov 11, 2015 | 4.060 | 4.090 | 3.870 | 3.920 | 98,203 | -0.08(-2.00%) |
Nov 10, 2015 | 4.020 | 4.120 | 3.930 | 4.000 | 31,958 | -0.03(-0.74%) |
Nov 09, 2015 | 4.190 | 4.240 | 3.990 | 4.030 | 125,728 | -0.14(-3.36%) |
Nov 06, 2015 | 4.300 | 4.300 | 4.080 | 4.170 | 309,104 | -0.15(-3.47%) |
Nov 05, 2015 | 4.390 | 4.500 | 4.260 | 4.320 | 70,852 | -0.08(-1.82%) |
Nov 04, 2015 | 4.320 | 4.499 | 4.320 | 4.400 | 101,187 | +0.12(+2.80%) |
Nov 03, 2015 | 4.180 | 4.300 | 4.101 | 4.280 | 57,274 | +0.10(+2.39%) |
Nov 02, 2015 | 4.040 | 4.200 | 4.040 | 4.180 | 54,812 | +0.11(+2.70%) |
Oct 30, 2015 | 4.050 | 4.240 | 4.050 | 4.070 | 137,927 | +0.12(+3.04%) |
Oct 29, 2015 | 4.160 | 4.260 | 3.950 | 3.950 | 31,351 | -0.24(-5.73%) |
Oct 28, 2015 | 4.060 | 4.300 | 4.030 | 4.190 | 40,564 | +0.14(+3.46%) |
Oct 27, 2015 | 4.000 | 4.090 | 3.900 | 4.050 | 68,401 | +0.02(+0.50%) |
Oct 26, 2015 | 4.300 | 4.370 | 4.020 | 4.030 | 80,767 | -0.30(-6.93%) |
Oct 23, 2015 | 4.500 | 4.540 | 4.301 | 4.330 | 45,098 | +0.00(+0.00%) |
Oct 22, 2015 | 4.340 | 4.380 | 4.310 | 4.330 | 43,926 | +0.03(+0.70%) |
Oct 21, 2015 | 4.340 | 4.375 | 4.210 | 4.300 | 16,966 | -0.01(-0.23%) |
Oct 20, 2015 | 4.430 | 4.440 | 4.280 | 4.310 | 39,456 | -0.08(-1.82%) |
Oct 19, 2015 | 4.360 | 4.440 | 4.350 | 4.390 | 28,218 | +0.03(+0.69%) |
Oct 16, 2015 | 4.310 | 4.440 | 4.260 | 4.360 | 49,008 | +0.08(+1.87%) |
Oct 15, 2015 | 4.350 | 4.480 | 4.250 | 4.280 | 96,836 | +0.02(+0.47%) |
Oct 14, 2015 | 4.320 | 4.370 | 4.180 | 4.260 | 109,820 | -0.06(-1.39%) |
Oct 13, 2015 | 4.220 | 4.440 | 4.163 | 4.320 | 78,893 | +0.10(+2.37%) |
Oct 12, 2015 | 4.330 | 4.330 | 4.160 | 4.220 | 51,340 | -0.06(-1.40%) |
Oct 09, 2015 | 4.150 | 4.360 | 4.150 | 4.280 | 71,559 | +0.11(+2.64%) |
Oct 08, 2015 | 4.150 | 4.230 | 4.100 | 4.170 | 59,658 | +0.03(+0.72%) |
Oct 07, 2015 | 4.040 | 4.160 | 4.000 | 4.140 | 123,176 | +0.13(+3.24%) |
Oct 06, 2015 | 3.870 | 4.090 | 3.870 | 4.010 | 85,896 | +0.08(+2.04%) |
Oct 05, 2015 | 3.740 | 3.990 | 3.720 | 3.930 | 163,076 | +0.25(+6.79%) |
Oct 02, 2015 | 3.480 | 3.760 | 3.370 | 3.680 | 97,673 | +0.19(+5.44%) |
Oct 01, 2015 | 3.450 | 3.510 | 3.400 | 3.490 | 28,155 | +0.02(+0.58%) |
Sep 30, 2015 | 3.380 | 3.630 | 3.350 | 3.470 | 109,322 | +0.17(+5.15%) |
Sep 29, 2015 | 3.400 | 3.430 | 3.260 | 3.300 | 143,811 | -0.15(-4.35%) |
Sep 28, 2015 | 3.520 | 3.580 | 3.430 | 3.450 | 32,360 | -0.09(-2.54%) |
Sep 25, 2015 | 3.600 | 3.600 | 3.430 | 3.540 | 282,986 | -0.17(-4.58%) |
Sep 24, 2015 | 3.670 | 3.790 | 3.670 | 3.710 | 181,122 | -0.02(-0.54%) |
Sep 23, 2015 | 3.800 | 3.800 | 3.610 | 3.730 | 88,251 | -0.07(-1.84%) |
Sep 22, 2015 | 3.860 | 3.940 | 3.720 | 3.800 | 74,082 | -0.05(-1.30%) |
Sep 21, 2015 | 3.880 | 3.960 | 3.795 | 3.850 | 122,051 | -0.03(-0.77%) |
Sep 18, 2015 | 3.990 | 4.060 | 3.830 | 3.880 | 191,588 | -0.17(-4.20%) |
Sep 17, 2015 | 3.940 | 4.180 | 3.890 | 4.050 | 124,392 | +0.08(+2.02%) |
Sep 16, 2015 | 3.920 | 3.990 | 3.800 | 3.970 | 137,611 | +0.10(+2.72%) |
Sep 15, 2015 | 3.650 | 3.950 | 3.640 | 3.865 | 220,349 | +0.25(+6.77%) |
Sep 14, 2015 | 3.630 | 3.730 | 3.520 | 3.620 | 183,563 | +0.00(+0.00%) |
Sep 11, 2015 | 3.490 | 3.670 | 3.490 | 3.620 | 119,498 | +0.09(+2.55%) |
Sep 10, 2015 | 3.570 | 3.670 | 3.500 | 3.530 | 34,385 | -0.06(-1.67%) |
Sep 09, 2015 | 3.690 | 3.800 | 3.560 | 3.590 | 50,484 | +0.04(+1.13%) |
Sep 08, 2015 | 3.560 | 3.640 | 3.420 | 3.550 | 68,252 | +0.10(+2.90%) |
Sep 04, 2015 | 3.300 | 3.450 | 3.450 | 3.450 | 49,800 | +0.09(+2.68%) |
Sep 03, 2015 | 3.460 | 3.480 | 3.326 | 3.360 | 108,416 | -0.07(-2.04%) |
Sep 02, 2015 | 3.470 | 3.470 | 3.310 | 3.430 | 170,376 | -0.02(-0.58%) |