Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.023 | 4.119 | 3.993 | 4.119 | 2,646 | +0.04(+0.95%) |
Nov 27, 2015 | 4.110 | 4.110 | 4.081 | 4.081 | 1,818 | +0.01(+0.24%) |
Nov 25, 2015 | 4.119 | 4.071 | 4.071 | 4.071 | 6,499 | -0.05(-1.16%) |
Nov 24, 2015 | 4.139 | 4.139 | 4.071 | 4.119 | 5,713 | -0.02(-0.49%) |
Nov 23, 2015 | 4.178 | 4.187 | 4.139 | 4.139 | 5,996 | +0.00(+0.00%) |
Nov 20, 2015 | 4.168 | 4.187 | 4.139 | 4.139 | 9,280 | -0.03(-0.80%) |
Nov 19, 2015 | 4.172 | 4.172 | 4.172 | 4.172 | 421 | -0.04(-1.05%) |
Nov 18, 2015 | 4.207 | 4.236 | 4.139 | 4.216 | 12,691 | +0.03(+0.69%) |
Nov 17, 2015 | 4.207 | 4.207 | 4.139 | 4.187 | 2,686 | -0.01(-0.23%) |
Nov 16, 2015 | 4.139 | 4.197 | 4.139 | 4.197 | 2,235 | +0.06(+1.41%) |
Nov 13, 2015 | 4.197 | 4.197 | 4.139 | 4.139 | 10,788 | -0.08(-1.84%) |
Nov 12, 2015 | 4.216 | 4.216 | 4.174 | 4.216 | 708 | +0.08(+1.93%) |
Nov 11, 2015 | 4.236 | 4.236 | 4.123 | 4.137 | 967 | -0.00(-0.05%) |
Nov 10, 2015 | 4.207 | 4.207 | 4.119 | 4.139 | 2,744 | -0.00(-0.00%) |
Nov 09, 2015 | 4.120 | 4.168 | 4.120 | 4.139 | 2,520 | -0.07(-1.61%) |
Nov 06, 2015 | 4.226 | 4.226 | 4.197 | 4.207 | 416 | +0.14(+3.33%) |
Nov 05, 2015 | 4.013 | 4.236 | 4.013 | 4.071 | 6,836 | -0.05(-1.18%) |
Nov 04, 2015 | 4.120 | 4.229 | 4.100 | 4.119 | 9,094 | -0.10(-2.30%) |
Nov 03, 2015 | 4.236 | 4.236 | 4.170 | 4.216 | 11,873 | +0.08(+1.87%) |
Nov 02, 2015 | 4.187 | 4.362 | 4.013 | 4.139 | 10,927 | -0.16(-3.61%) |
Oct 30, 2015 | 4.187 | 4.294 | 4.187 | 4.294 | 1,451 | +0.10(+2.31%) |
Oct 29, 2015 | 4.274 | 4.360 | 4.197 | 4.197 | 5,760 | +0.00(+0.03%) |
Oct 28, 2015 | 4.204 | 4.264 | 4.130 | 4.196 | 2,421 | +0.02(+0.44%) |
Oct 27, 2015 | 4.341 | 4.341 | 4.118 | 4.178 | 24,329 | -0.16(-3.76%) |
Oct 26, 2015 | 4.360 | 4.408 | 4.341 | 4.341 | 9,149 | -0.07(-1.53%) |
Oct 23, 2015 | 4.418 | 4.418 | 4.360 | 4.408 | 6,055 | -0.02(-0.53%) |
Oct 22, 2015 | 4.562 | 4.562 | 4.360 | 4.432 | 18,358 | -0.01(-0.12%) |
Oct 21, 2015 | 4.658 | 4.706 | 4.322 | 4.437 | 74,167 | -0.69(-13.50%) |
Oct 20, 2015 | 5.107 | 5.377 | 4.946 | 5.130 | 5,206 | +0.19(+3.91%) |
Oct 19, 2015 | 5.148 | 5.148 | 4.936 | 4.936 | 8,022 | -0.12(-2.28%) |
Oct 16, 2015 | 5.081 | 5.255 | 4.917 | 5.052 | 3,053 | +0.19(+3.95%) |
Oct 15, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 187 | -0.16(-3.25%) |
Oct 14, 2015 | 5.042 | 5.109 | 5.004 | 5.023 | 5,446 | +0.01(+0.19%) |
Oct 13, 2015 | 5.013 | 5.013 | 5.013 | 5.013 | 3,342 | +0.02(+0.39%) |
Oct 12, 2015 | 4.802 | 5.051 | 4.802 | 4.994 | 2,368 | +0.05(+0.97%) |
Oct 09, 2015 | 4.994 | 4.994 | 4.908 | 4.946 | 5,857 | -0.05(-0.96%) |
Oct 08, 2015 | 4.965 | 5.023 | 4.965 | 4.994 | 4,157 | +0.08(+1.56%) |
Oct 07, 2015 | 5.023 | 5.023 | 4.908 | 4.917 | 1,883 | -0.04(-0.78%) |
Oct 06, 2015 | 5.146 | 5.146 | 4.908 | 4.956 | 15,438 | -0.20(-3.91%) |
Oct 05, 2015 | 5.186 | 5.282 | 4.898 | 5.157 | 2,459 | +0.15(+3.07%) |
Oct 02, 2015 | 4.956 | 5.004 | 4.956 | 5.004 | 1,198 | +0.08(+1.56%) |
Oct 01, 2015 | 5.074 | 5.090 | 4.849 | 4.927 | 2,515 | +0.06(+1.33%) |
Sep 30, 2015 | 4.860 | 5.148 | 4.860 | 4.862 | 439 | -0.13(-2.64%) |
Sep 29, 2015 | 4.994 | 4.994 | 4.994 | 4.994 | 234 | +0.00(+0.00%) |
Sep 28, 2015 | 4.821 | 4.994 | 4.802 | 4.994 | 6,166 | +0.14(+2.97%) |
Sep 25, 2015 | 5.042 | 5.042 | 4.802 | 4.850 | 3,406 | -0.20(-3.99%) |
Sep 24, 2015 | 5.033 | 5.052 | 4.821 | 5.052 | 939 | +0.01(+0.19%) |
Sep 23, 2015 | 5.013 | 5.042 | 4.975 | 5.042 | 3,173 | +0.11(+2.14%) |
Sep 22, 2015 | 4.840 | 5.033 | 4.821 | 4.936 | 9,164 | +0.04(+0.79%) |
Sep 21, 2015 | 5.119 | 5.282 | 4.812 | 4.898 | 14,170 | -0.21(-4.14%) |
Sep 18, 2015 | 4.965 | 5.109 | 4.965 | 5.109 | 5,077 | +0.11(+2.11%) |
Sep 17, 2015 | 4.898 | 5.202 | 4.898 | 5.004 | 7,281 | -0.19(-3.70%) |
Sep 16, 2015 | 5.177 | 5.196 | 5.127 | 5.196 | 3,829 | +0.13(+2.66%) |
Sep 15, 2015 | 4.962 | 5.100 | 4.956 | 5.061 | 12,817 | +0.10(+1.94%) |
Sep 14, 2015 | 4.908 | 4.965 | 4.908 | 4.965 | 576 | +0.04(+0.82%) |
Sep 11, 2015 | 4.965 | 4.965 | 4.896 | 4.925 | 1,197 | -0.21(-4.08%) |
Sep 10, 2015 | 5.135 | 5.135 | 5.135 | 5.135 | 139 | +0.04(+0.87%) |
Sep 09, 2015 | 5.042 | 5.128 | 5.042 | 5.090 | 5,836 | +0.07(+1.43%) |
Sep 08, 2015 | 5.042 | 5.042 | 4.994 | 5.018 | 6,164 | +0.05(+1.07%) |
Sep 04, 2015 | 4.994 | 4.965 | 4.965 | 4.965 | 13,119 | -0.18(-3.54%) |
Sep 03, 2015 | 5.148 | 5.148 | 5.148 | 5.148 | 3,238 | +0.00(+0.00%) |
Sep 02, 2015 | 5.138 | 5.205 | 5.138 | 5.148 | 1,694 | +0.06(+1.12%) |