Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.665 | 4.665 | 4.349 | 4.551 | 2,756 | -0.09(-2.01%) |
Nov 27, 2015 | 4.608 | 4.660 | 4.436 | 4.645 | 928 | +0.04(+0.96%) |
Nov 25, 2015 | 4.608 | 4.601 | 4.601 | 4.601 | 764 | +0.32(+7.52%) |
Nov 24, 2015 | 4.475 | 4.648 | 4.279 | 4.279 | 3,881 | -0.07(-1.54%) |
Nov 23, 2015 | 4.346 | 4.346 | 4.346 | 4.346 | 382 | -0.24(-5.19%) |
Nov 20, 2015 | 4.475 | 4.643 | 4.305 | 4.584 | 4,447 | +0.23(+5.39%) |
Nov 19, 2015 | 4.404 | 4.686 | 4.200 | 4.349 | 7,121 | -0.31(-6.66%) |
Nov 18, 2015 | 4.703 | 4.703 | 4.601 | 4.659 | 1,269 | +0.10(+2.15%) |
Nov 17, 2015 | 4.608 | 4.608 | 4.561 | 4.561 | 1,159 | -0.04(-0.85%) |
Nov 16, 2015 | 4.710 | 4.710 | 4.601 | 4.601 | 1,324 | -0.02(-0.34%) |
Nov 13, 2015 | 4.710 | 4.926 | 4.616 | 4.616 | 17,429 | +0.12(+2.71%) |
Nov 12, 2015 | 4.506 | 4.687 | 4.302 | 4.495 | 3,454 | -0.19(-3.98%) |
Nov 11, 2015 | 4.695 | 4.695 | 4.483 | 4.681 | 3,498 | +0.01(+0.20%) |
Nov 10, 2015 | 4.671 | 4.671 | 4.671 | 4.671 | 128 | +0.00(+0.00%) |
Nov 09, 2015 | 4.632 | 4.695 | 4.632 | 4.671 | 11,756 | +0.03(+0.68%) |
Nov 06, 2015 | 4.279 | 4.640 | 4.255 | 4.640 | 12,634 | +0.02(+0.34%) |
Nov 05, 2015 | 4.313 | 4.624 | 4.313 | 4.624 | 915 | +0.01(+0.20%) |
Nov 04, 2015 | 4.554 | 4.615 | 4.475 | 4.615 | 4,036 | -0.01(-0.20%) |
Nov 03, 2015 | 4.546 | 4.624 | 4.546 | 4.624 | 8,678 | +0.08(+1.73%) |
Nov 02, 2015 | 4.475 | 4.545 | 4.475 | 4.545 | 4,895 | +0.08(+1.76%) |
Oct 30, 2015 | 4.506 | 4.506 | 4.467 | 4.467 | 1,384 | +0.04(+1.02%) |
Oct 29, 2015 | 4.404 | 4.422 | 4.396 | 4.422 | 1,286 | -0.08(-1.70%) |
Oct 28, 2015 | 4.510 | 4.530 | 4.499 | 4.499 | 2,104 | +0.03(+0.65%) |
Oct 27, 2015 | 4.357 | 4.538 | 4.357 | 4.470 | 9,215 | +0.18(+4.27%) |
Oct 26, 2015 | 4.514 | 4.514 | 4.208 | 4.287 | 6,212 | -0.23(-5.04%) |
Oct 23, 2015 | 4.271 | 4.514 | 4.271 | 4.514 | 477 | +0.12(+2.68%) |
Oct 22, 2015 | 4.467 | 4.510 | 4.357 | 4.396 | 14,455 | +0.02(+0.36%) |
Oct 21, 2015 | 4.446 | 4.446 | 4.365 | 4.381 | 1,318 | +0.08(+1.77%) |
Oct 20, 2015 | 4.434 | 4.461 | 4.269 | 4.305 | 1,733 | -0.16(-3.64%) |
Oct 16, 2015 | 4.381 | 4.467 | 4.467 | 4.467 | 5,604 | +0.09(+1.95%) |
Oct 15, 2015 | 4.365 | 4.389 | 4.279 | 4.382 | 11,145 | +0.02(+0.49%) |
Oct 14, 2015 | 4.387 | 4.387 | 4.279 | 4.360 | 6,269 | +0.14(+3.23%) |
Oct 13, 2015 | 4.302 | 4.381 | 4.192 | 4.224 | 7,603 | -0.16(-3.58%) |
Oct 12, 2015 | 4.381 | 4.381 | 4.258 | 4.381 | 639 | +0.07(+1.64%) |
Oct 09, 2015 | 4.255 | 4.381 | 4.255 | 4.310 | 5,561 | +0.03(+0.74%) |
Oct 08, 2015 | 4.279 | 4.279 | 4.279 | 4.279 | 203 | +0.08(+1.87%) |
Oct 07, 2015 | 4.200 | 4.279 | 4.192 | 4.200 | 4,391 | -0.02(-0.50%) |
Oct 06, 2015 | 4.228 | 4.229 | 4.169 | 4.221 | 4,329 | -0.10(-2.23%) |
Oct 05, 2015 | 4.457 | 4.457 | 4.192 | 4.318 | 675 | -0.05(-1.12%) |
Oct 02, 2015 | 4.148 | 4.367 | 4.145 | 4.367 | 3,566 | +0.19(+4.55%) |
Oct 01, 2015 | 4.192 | 4.389 | 4.161 | 4.177 | 4,651 | -0.12(-2.74%) |
Sep 30, 2015 | 4.389 | 4.519 | 4.169 | 4.294 | 2,243 | -0.19(-4.14%) |
Sep 29, 2015 | 4.161 | 4.542 | 4.161 | 4.480 | 1,783 | +0.30(+7.06%) |
Sep 28, 2015 | 4.239 | 4.286 | 4.161 | 4.184 | 19,875 | -0.07(-1.66%) |
Sep 25, 2015 | 4.271 | 4.310 | 4.255 | 4.255 | 4,496 | -0.07(-1.70%) |
Sep 24, 2015 | 4.279 | 4.329 | 4.255 | 4.329 | 5,171 | -0.02(-0.48%) |
Sep 23, 2015 | 4.294 | 4.365 | 4.294 | 4.349 | 1,052 | +0.06(+1.47%) |
Sep 22, 2015 | 4.381 | 4.381 | 4.287 | 4.287 | 3,325 | -0.07(-1.62%) |
Sep 21, 2015 | 4.334 | 4.357 | 4.334 | 4.357 | 3,562 | +0.00(+0.00%) |
Sep 18, 2015 | 4.357 | 4.357 | 4.287 | 4.357 | 8,731 | +0.01(+0.18%) |
Sep 17, 2015 | 4.349 | 4.349 | 4.349 | 4.349 | 270 | +0.04(+0.91%) |
Sep 16, 2015 | 4.302 | 4.357 | 4.279 | 4.310 | 5,505 | -0.05(-1.08%) |
Sep 15, 2015 | 4.353 | 4.357 | 4.353 | 4.357 | 673 | +0.03(+0.72%) |
Sep 14, 2015 | 4.302 | 4.357 | 4.302 | 4.326 | 980 | -0.00(-0.05%) |
Sep 11, 2015 | 4.357 | 4.357 | 4.318 | 4.328 | 4,900 | -0.02(-0.41%) |
Sep 10, 2015 | 4.302 | 4.357 | 4.302 | 4.346 | 4,999 | -0.00(-0.09%) |
Sep 09, 2015 | 4.428 | 4.428 | 4.318 | 4.349 | 35,145 | -0.19(-4.28%) |
Sep 08, 2015 | 4.530 | 4.544 | 4.514 | 4.544 | 1,427 | -0.06(-1.40%) |
Sep 04, 2015 | 4.436 | 4.608 | 4.608 | 4.608 | 15,667 | +0.15(+3.34%) |
Sep 03, 2015 | 4.459 | 4.475 | 4.436 | 4.459 | 15,886 | +0.00(+0.00%) |
Sep 02, 2015 | 4.528 | 4.553 | 4.459 | 4.459 | 19,488 | -0.02(-0.53%) |