Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.240 | 4.530 | 4.240 | 4.520 | 41,596 | +0.22(+5.12%) |
Nov 27, 2015 | 4.336 | 4.360 | 4.280 | 4.300 | 12,843 | -0.04(-0.92%) |
Nov 25, 2015 | 4.340 | 4.340 | 4.340 | 4.340 | 22,600 | +0.00(+0.00%) |
Nov 24, 2015 | 4.360 | 4.360 | 4.240 | 4.340 | 11,909 | -0.02(-0.46%) |
Nov 23, 2015 | 4.310 | 4.400 | 4.270 | 4.360 | 10,596 | +0.03(+0.69%) |
Nov 20, 2015 | 4.350 | 4.490 | 4.280 | 4.330 | 52,809 | -0.11(-2.48%) |
Nov 19, 2015 | 4.400 | 4.450 | 4.350 | 4.440 | 5,899 | +0.02(+0.45%) |
Nov 18, 2015 | 4.400 | 4.440 | 4.320 | 4.420 | 9,736 | -0.03(-0.67%) |
Nov 17, 2015 | 4.360 | 4.470 | 4.340 | 4.450 | 3,153 | +0.07(+1.60%) |
Nov 16, 2015 | 4.330 | 4.480 | 4.310 | 4.380 | 9,592 | +0.02(+0.46%) |
Nov 13, 2015 | 4.370 | 4.410 | 4.330 | 4.360 | 15,302 | -0.05(-1.13%) |
Nov 12, 2015 | 4.440 | 4.498 | 4.400 | 4.410 | 11,412 | +0.00(+0.00%) |
Nov 11, 2015 | 4.320 | 4.420 | 4.310 | 4.410 | 8,403 | +0.01(+0.23%) |
Nov 10, 2015 | 4.380 | 4.400 | 4.320 | 4.400 | 6,194 | -0.04(-0.90%) |
Nov 09, 2015 | 4.430 | 4.486 | 4.400 | 4.440 | 3,950 | +0.04(+0.91%) |
Nov 06, 2015 | 4.440 | 4.440 | 4.310 | 4.400 | 7,211 | -0.09(-1.92%) |
Nov 05, 2015 | 4.460 | 4.520 | 4.380 | 4.486 | 6,990 | +0.08(+1.72%) |
Nov 04, 2015 | 4.351 | 4.450 | 4.310 | 4.410 | 8,009 | +0.04(+0.92%) |
Nov 03, 2015 | 4.430 | 4.430 | 4.366 | 4.370 | 12,804 | -0.12(-2.67%) |
Nov 02, 2015 | 4.410 | 4.490 | 4.395 | 4.490 | 4,976 | +0.12(+2.75%) |
Oct 30, 2015 | 4.400 | 4.420 | 4.360 | 4.370 | 3,466 | -0.05(-1.13%) |
Oct 29, 2015 | 4.320 | 4.472 | 4.320 | 4.420 | 2,357 | +0.05(+1.14%) |
Oct 28, 2015 | 4.360 | 4.380 | 4.310 | 4.370 | 6,308 | -0.02(-0.46%) |
Oct 27, 2015 | 4.450 | 4.520 | 4.340 | 4.390 | 4,166 | -0.02(-0.45%) |
Oct 26, 2015 | 4.570 | 4.570 | 4.410 | 4.410 | 6,650 | -0.07(-1.56%) |
Oct 23, 2015 | 4.550 | 4.550 | 4.480 | 4.480 | 2,508 | +0.02(+0.45%) |
Oct 22, 2015 | 4.483 | 4.540 | 4.460 | 4.460 | 1,336 | -0.05(-1.04%) |
Oct 21, 2015 | 4.510 | 4.551 | 4.490 | 4.507 | 3,006 | -0.09(-2.02%) |
Oct 20, 2015 | 4.500 | 4.700 | 4.420 | 4.600 | 6,143 | +0.11(+2.45%) |
Oct 19, 2015 | 4.400 | 4.500 | 4.400 | 4.490 | 23,973 | +0.04(+0.90%) |
Oct 16, 2015 | 4.600 | 4.610 | 4.410 | 4.450 | 16,332 | -0.09(-1.98%) |
Oct 15, 2015 | 4.550 | 4.700 | 4.530 | 4.540 | 20,079 | -0.03(-0.66%) |
Oct 14, 2015 | 4.600 | 4.600 | 4.570 | 4.570 | 9,763 | -0.07(-1.51%) |
Oct 13, 2015 | 4.600 | 4.690 | 4.600 | 4.640 | 14,061 | -0.01(-0.21%) |
Oct 12, 2015 | 4.610 | 4.660 | 4.610 | 4.650 | 16,205 | +0.03(+0.65%) |
Oct 09, 2015 | 4.610 | 4.660 | 4.610 | 4.620 | 3,615 | -0.03(-0.65%) |
Oct 08, 2015 | 4.600 | 4.690 | 4.600 | 4.650 | 30,169 | +0.04(+0.87%) |
Oct 07, 2015 | 4.660 | 4.695 | 4.610 | 4.610 | 8,508 | -0.04(-0.86%) |
Oct 06, 2015 | 4.620 | 4.670 | 4.600 | 4.650 | 3,132 | +0.06(+1.31%) |
Oct 05, 2015 | 4.640 | 4.700 | 4.590 | 4.590 | 8,707 | -0.06(-1.29%) |
Oct 02, 2015 | 4.680 | 4.690 | 4.560 | 4.650 | 1,725 | +0.02(+0.43%) |
Oct 01, 2015 | 4.550 | 4.690 | 4.550 | 4.630 | 6,522 | -0.07(-1.49%) |
Sep 30, 2015 | 4.700 | 4.700 | 4.650 | 4.700 | 2,066 | +0.00(+0.00%) |
Sep 29, 2015 | 4.660 | 4.700 | 4.584 | 4.700 | 4,715 | -0.02(-0.42%) |
Sep 28, 2015 | 4.638 | 4.720 | 4.600 | 4.720 | 1,949 | +0.05(+1.07%) |
Sep 25, 2015 | 4.640 | 4.700 | 4.560 | 4.670 | 3,075 | +0.02(+0.43%) |
Sep 24, 2015 | 4.680 | 4.740 | 4.520 | 4.650 | 9,747 | -0.10(-2.11%) |
Sep 23, 2015 | 4.630 | 4.750 | 4.630 | 4.750 | 18,795 | +0.00(+0.00%) |
Sep 22, 2015 | 4.740 | 4.750 | 4.670 | 4.750 | 5,877 | +0.00(+0.00%) |
Sep 21, 2015 | 4.730 | 4.770 | 4.690 | 4.750 | 11,714 | +0.00(+0.00%) |
Sep 18, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 12,968 | -0.05(-1.04%) |
Sep 17, 2015 | 4.740 | 4.800 | 4.650 | 4.800 | 20,942 | +0.09(+1.91%) |
Sep 16, 2015 | 4.640 | 4.750 | 4.640 | 4.710 | 13,378 | +0.03(+0.64%) |
Sep 15, 2015 | 4.650 | 4.750 | 4.650 | 4.680 | 4,333 | +0.00(+0.00%) |
Sep 14, 2015 | 4.720 | 4.750 | 4.658 | 4.680 | 4,385 | -0.04(-0.85%) |
Sep 11, 2015 | 4.680 | 4.740 | 4.530 | 4.720 | 12,208 | -0.02(-0.40%) |
Sep 10, 2015 | 4.720 | 4.810 | 4.620 | 4.739 | 9,142 | +0.02(+0.40%) |
Sep 09, 2015 | 4.800 | 4.840 | 4.700 | 4.720 | 15,654 | -0.03(-0.63%) |
Sep 08, 2015 | 4.740 | 4.850 | 4.600 | 4.750 | 35,204 | +0.01(+0.21%) |
Sep 04, 2015 | 4.730 | 4.740 | 4.740 | 4.740 | 10,000 | +0.05(+1.07%) |
Sep 03, 2015 | 4.790 | 4.850 | 4.690 | 4.690 | 24,321 | -0.15(-3.10%) |
Sep 02, 2015 | 4.850 | 4.850 | 4.660 | 4.840 | 28,905 | +0.04(+0.83%) |