Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.160 | 4.229 | 4.082 | 4.229 | 15,782 | +0.05(+1.18%) |
Nov 27, 2015 | 4.220 | 4.220 | 4.151 | 4.180 | 1,836 | -0.02(-0.47%) |
Nov 25, 2015 | 4.141 | 4.200 | 4.200 | 4.200 | 23,282 | +0.07(+1.67%) |
Nov 24, 2015 | 4.139 | 4.141 | 4.082 | 4.131 | 15,504 | +0.00(+0.00%) |
Nov 23, 2015 | 4.121 | 4.141 | 4.095 | 4.131 | 6,913 | +0.01(+0.24%) |
Nov 20, 2015 | 4.180 | 4.200 | 4.072 | 4.121 | 24,819 | -0.02(-0.48%) |
Nov 19, 2015 | 4.042 | 4.180 | 4.042 | 4.141 | 24,776 | +0.13(+3.19%) |
Nov 18, 2015 | 3.993 | 4.052 | 3.993 | 4.013 | 9,390 | -0.04(-0.97%) |
Nov 17, 2015 | 4.023 | 4.062 | 3.983 | 4.052 | 23,539 | -0.05(-1.20%) |
Nov 16, 2015 | 4.082 | 4.143 | 4.003 | 4.101 | 12,119 | +0.04(+0.97%) |
Nov 13, 2015 | 4.082 | 4.082 | 4.033 | 4.062 | 3,184 | -0.06(-1.43%) |
Nov 12, 2015 | 4.190 | 4.190 | 4.033 | 4.121 | 28,876 | +0.09(+2.20%) |
Nov 11, 2015 | 4.033 | 4.131 | 3.993 | 4.033 | 10,906 | -0.04(-0.97%) |
Nov 10, 2015 | 4.013 | 4.072 | 4.003 | 4.072 | 15,706 | -0.01(-0.24%) |
Nov 09, 2015 | 4.044 | 4.101 | 4.044 | 4.082 | 7,156 | -0.01(-0.24%) |
Nov 06, 2015 | 4.229 | 4.229 | 4.033 | 4.092 | 7,418 | -0.07(-1.65%) |
Nov 05, 2015 | 4.151 | 4.210 | 4.121 | 4.160 | 7,096 | -0.04(-0.94%) |
Nov 04, 2015 | 4.082 | 4.229 | 4.082 | 4.200 | 15,134 | +0.05(+1.18%) |
Nov 03, 2015 | 4.101 | 4.229 | 4.062 | 4.151 | 12,915 | +0.01(+0.24%) |
Nov 02, 2015 | 4.229 | 4.229 | 4.053 | 4.141 | 9,356 | -0.04(-0.94%) |
Oct 30, 2015 | 4.160 | 4.200 | 4.111 | 4.180 | 6,170 | +0.05(+1.19%) |
Oct 29, 2015 | 4.072 | 4.151 | 4.023 | 4.131 | 8,489 | +0.04(+0.96%) |
Oct 28, 2015 | 4.003 | 4.111 | 3.983 | 4.092 | 27,789 | +0.10(+2.46%) |
Oct 27, 2015 | 4.042 | 4.072 | 3.934 | 3.993 | 12,976 | -0.06(-1.46%) |
Oct 26, 2015 | 4.013 | 4.111 | 4.013 | 4.052 | 9,005 | +0.00(+0.00%) |
Oct 23, 2015 | 4.052 | 4.229 | 4.052 | 4.052 | 13,058 | +0.00(+0.00%) |
Oct 22, 2015 | 4.151 | 4.151 | 4.033 | 4.052 | 11,425 | -0.05(-1.32%) |
Oct 21, 2015 | 4.139 | 4.200 | 4.042 | 4.106 | 15,478 | -0.03(-0.83%) |
Oct 20, 2015 | 4.210 | 4.210 | 4.040 | 4.141 | 21,242 | -0.09(-2.09%) |
Oct 19, 2015 | 4.220 | 4.234 | 4.131 | 4.229 | 8,075 | +0.01(+0.23%) |
Oct 16, 2015 | 4.170 | 4.308 | 4.074 | 4.220 | 29,589 | +0.07(+1.66%) |
Oct 15, 2015 | 4.052 | 4.259 | 4.052 | 4.151 | 17,889 | +0.06(+1.44%) |
Oct 14, 2015 | 4.013 | 4.224 | 3.993 | 4.092 | 26,299 | +0.11(+2.72%) |
Oct 13, 2015 | 4.052 | 4.151 | 3.946 | 3.983 | 25,779 | -0.05(-1.22%) |
Oct 12, 2015 | 4.111 | 4.314 | 4.033 | 4.033 | 15,044 | -0.03(-0.73%) |
Oct 09, 2015 | 3.993 | 4.259 | 3.964 | 4.062 | 52,071 | +0.08(+2.03%) |
Oct 08, 2015 | 4.082 | 4.082 | 3.954 | 3.981 | 43,852 | -0.06(-1.51%) |
Oct 07, 2015 | 4.200 | 4.200 | 4.033 | 4.042 | 42,091 | -0.11(-2.61%) |
Oct 06, 2015 | 4.111 | 4.347 | 3.983 | 4.151 | 194,082 | +0.05(+1.20%) |
Oct 05, 2015 | 3.865 | 4.149 | 3.865 | 4.101 | 45,967 | +0.22(+5.57%) |
Oct 02, 2015 | 3.679 | 3.905 | 3.679 | 3.885 | 59,791 | +0.01(+0.25%) |
Oct 01, 2015 | 3.836 | 4.002 | 3.836 | 3.875 | 34,192 | +0.03(+0.77%) |
Sep 30, 2015 | 3.934 | 3.934 | 3.738 | 3.846 | 52,625 | -0.03(-0.76%) |
Sep 29, 2015 | 3.929 | 4.072 | 3.861 | 3.875 | 40,402 | +0.04(+1.03%) |
Sep 28, 2015 | 4.033 | 4.082 | 3.836 | 3.836 | 35,370 | -0.26(-6.25%) |
Sep 25, 2015 | 4.050 | 4.170 | 4.033 | 4.092 | 24,872 | +0.05(+1.22%) |
Sep 24, 2015 | 4.051 | 4.180 | 4.013 | 4.042 | 30,192 | +0.01(+0.25%) |
Sep 23, 2015 | 4.119 | 4.165 | 3.993 | 4.033 | 19,267 | -0.08(-1.92%) |
Sep 22, 2015 | 4.180 | 4.190 | 4.033 | 4.111 | 14,316 | -0.09(-2.11%) |
Sep 21, 2015 | 4.288 | 4.288 | 4.180 | 4.200 | 12,898 | -0.03(-0.70%) |
Sep 18, 2015 | 4.190 | 4.306 | 4.180 | 4.229 | 23,852 | +0.04(+0.94%) |
Sep 17, 2015 | 4.259 | 4.328 | 4.180 | 4.190 | 15,950 | -0.07(-1.62%) |
Sep 16, 2015 | 4.259 | 4.357 | 4.023 | 4.259 | 51,224 | -0.05(-1.14%) |
Sep 15, 2015 | 4.505 | 4.672 | 4.092 | 4.308 | 84,691 | -0.20(-4.37%) |
Sep 14, 2015 | 4.544 | 4.751 | 4.495 | 4.505 | 34,241 | -0.09(-1.93%) |
Sep 11, 2015 | 4.473 | 4.701 | 4.426 | 4.593 | 40,081 | +0.01(+0.21%) |
Sep 10, 2015 | 4.583 | 4.849 | 4.544 | 4.583 | 15,231 | -0.09(-1.89%) |
Sep 09, 2015 | 4.750 | 4.839 | 4.672 | 4.672 | 7,186 | -0.14(-2.86%) |
Sep 08, 2015 | 4.633 | 4.859 | 4.554 | 4.810 | 22,024 | +0.35(+7.95%) |
Sep 04, 2015 | 4.505 | 4.456 | 4.456 | 4.456 | 15,352 | -0.12(-2.58%) |
Sep 03, 2015 | 4.603 | 4.633 | 4.532 | 4.574 | 12,964 | -0.05(-1.06%) |
Sep 02, 2015 | 4.534 | 4.697 | 4.524 | 4.623 | 22,467 | +0.09(+1.95%) |