Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.231 | 4.302 | 3.857 | 4.302 | 3,488 | +0.24(+5.92%) |
Nov 27, 2015 | 3.849 | 4.275 | 3.848 | 4.062 | 3,539 | +0.06(+1.56%) |
Nov 24, 2015 | 3.999 | 3.999 | 3.999 | 3.999 | 4,490 | -0.01(-0.22%) |
Nov 23, 2015 | 4.275 | 4.275 | 4.008 | 4.008 | 5,410 | -0.23(-5.46%) |
Nov 20, 2015 | 4.053 | 4.240 | 4.053 | 4.240 | 224 | -0.03(-0.60%) |
Nov 19, 2015 | 4.062 | 4.266 | 4.062 | 4.266 | 993 | +0.42(+10.85%) |
Nov 18, 2015 | 4.142 | 4.266 | 3.839 | 3.848 | 6,668 | -0.29(-7.10%) |
Nov 17, 2015 | 4.142 | 4.142 | 4.142 | 4.142 | 2,833 | +0.10(+2.42%) |
Nov 13, 2015 | 4.097 | 4.044 | 4.044 | 4.044 | 81 | +0.09(+2.26%) |
Nov 12, 2015 | 4.008 | 4.097 | 3.830 | 3.954 | 7,213 | -0.05(-1.34%) |
Nov 11, 2015 | 4.008 | 4.053 | 3.999 | 4.008 | 12,350 | +0.26(+6.89%) |
Nov 10, 2015 | 3.884 | 4.026 | 3.750 | 3.750 | 669 | -0.33(-8.08%) |
Nov 09, 2015 | 3.794 | 4.079 | 3.563 | 4.079 | 2,785 | +0.26(+6.69%) |
Nov 04, 2015 | 3.821 | 3.824 | 3.824 | 3.824 | 107 | -0.02(-0.62%) |
Nov 03, 2015 | 3.848 | 3.848 | 3.821 | 3.848 | 2,379 | +0.01(+0.23%) |
Nov 02, 2015 | 3.839 | 3.839 | 3.839 | 3.839 | 460 | -0.01(-0.23%) |
Oct 28, 2015 | 3.901 | 3.848 | 3.848 | 3.848 | 20 | -0.05(-1.37%) |
Oct 26, 2015 | 3.901 | 3.901 | 3.901 | 3.901 | 224 | +0.04(+1.15%) |
Oct 23, 2015 | 4.133 | 4.142 | 3.857 | 3.857 | 2,334 | +0.01(+0.23%) |
Oct 19, 2015 | 3.848 | 3.848 | 3.848 | 3.848 | 121 | -0.11(-2.72%) |
Oct 13, 2015 | 3.955 | 3.956 | 3.956 | 3.956 | 224 | -0.20(-4.90%) |
Oct 12, 2015 | 4.186 | 4.186 | 4.160 | 4.160 | 1,748 | +0.04(+0.99%) |
Oct 07, 2015 | 4.186 | 4.119 | 4.119 | 4.119 | 673 | +0.27(+7.04%) |
Oct 06, 2015 | 3.848 | 3.848 | 3.839 | 3.848 | 2,019 | -0.18(-4.42%) |
Oct 02, 2015 | 4.062 | 4.026 | 4.026 | 4.026 | 30 | -0.04(-1.10%) |
Oct 01, 2015 | 4.173 | 4.173 | 4.071 | 4.071 | 2,366 | +0.22(+5.79%) |
Sep 29, 2015 | 3.848 | 3.848 | 3.848 | 3.848 | 93 | -0.42(-9.80%) |
Sep 28, 2015 | 4.008 | 4.266 | 4.008 | 4.266 | 829 | +0.43(+11.25%) |
Sep 25, 2015 | 4.231 | 4.240 | 3.835 | 3.835 | 2,425 | -0.11(-2.89%) |
Sep 24, 2015 | 3.977 | 3.977 | 3.821 | 3.949 | 3,233 | -0.32(-7.45%) |
Sep 23, 2015 | 4.231 | 4.266 | 4.231 | 4.266 | 1,554 | +0.39(+10.12%) |
Sep 22, 2015 | 3.871 | 3.875 | 3.871 | 3.874 | 3,876 | -0.27(-6.57%) |
Sep 21, 2015 | 3.839 | 4.147 | 3.839 | 4.147 | 1,728 | +0.25(+6.30%) |
Sep 18, 2015 | 3.955 | 4.275 | 3.901 | 3.901 | 6,427 | -0.11(-2.67%) |
Sep 16, 2015 | 4.008 | 4.008 | 4.008 | 4.008 | 785 | -0.18(-4.26%) |
Sep 15, 2015 | 4.186 | 4.186 | 4.186 | 4.186 | 1,286 | +0.00(+0.00%) |
Sep 11, 2015 | 4.097 | 4.186 | 4.186 | 4.186 | 153 | +0.09(+2.17%) |
Sep 10, 2015 | 4.079 | 4.097 | 4.008 | 4.097 | 886 | +0.00(+0.00%) |
Sep 09, 2015 | 4.053 | 4.097 | 4.053 | 4.097 | 830 | +0.00(+0.00%) |
Sep 08, 2015 | 3.928 | 4.097 | 3.928 | 4.097 | 3,912 | +0.19(+4.78%) |
Sep 03, 2015 | 3.910 | 3.910 | 3.910 | 3.910 | 1,010 | -0.01(-0.23%) |