Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.440 | 4.700 | 4.380 | 4.600 | 17,187 | +0.16(+3.60%) |
Nov 27, 2015 | 4.190 | 4.490 | 4.090 | 4.440 | 5,626 | +0.29(+6.99%) |
Nov 25, 2015 | 4.160 | 4.150 | 4.150 | 4.150 | 6,700 | +0.11(+2.72%) |
Nov 24, 2015 | 3.930 | 4.070 | 3.890 | 4.040 | 8,936 | +0.19(+4.94%) |
Nov 23, 2015 | 3.940 | 3.950 | 3.790 | 3.850 | 19,007 | -0.02(-0.52%) |
Nov 20, 2015 | 4.060 | 4.190 | 3.800 | 3.870 | 10,087 | -0.20(-4.91%) |
Nov 19, 2015 | 4.250 | 4.420 | 4.030 | 4.070 | 17,726 | -0.25(-5.79%) |
Nov 18, 2015 | 4.540 | 4.540 | 4.310 | 4.320 | 6,937 | -0.22(-4.85%) |
Nov 17, 2015 | 4.480 | 4.720 | 4.470 | 4.540 | 8,183 | +0.01(+0.33%) |
Nov 16, 2015 | 4.320 | 4.670 | 4.320 | 4.525 | 7,405 | +0.11(+2.38%) |
Nov 13, 2015 | 4.400 | 4.420 | 4.330 | 4.420 | 3,925 | -0.04(-0.90%) |
Nov 12, 2015 | 4.420 | 4.599 | 4.350 | 4.460 | 15,652 | -0.23(-4.90%) |
Nov 11, 2015 | 4.750 | 4.750 | 4.595 | 4.690 | 2,214 | -0.03(-0.64%) |
Nov 10, 2015 | 4.570 | 4.730 | 4.510 | 4.720 | 14,874 | +0.17(+3.74%) |
Nov 09, 2015 | 4.560 | 4.600 | 4.480 | 4.550 | 10,983 | +0.21(+4.96%) |
Nov 06, 2015 | 4.260 | 4.500 | 4.260 | 4.335 | 26,470 | +0.05(+1.29%) |
Nov 05, 2015 | 4.420 | 4.420 | 4.214 | 4.280 | 3,215 | -0.02(-0.47%) |
Nov 04, 2015 | 4.480 | 4.690 | 4.200 | 4.300 | 6,562 | -0.15(-3.37%) |
Nov 03, 2015 | 4.560 | 4.770 | 4.370 | 4.450 | 20,976 | -0.10(-2.20%) |
Nov 02, 2015 | 4.630 | 4.760 | 4.520 | 4.550 | 12,742 | -0.03(-0.66%) |
Oct 30, 2015 | 4.470 | 4.630 | 4.430 | 4.580 | 13,993 | +0.13(+2.92%) |
Oct 29, 2015 | 4.450 | 4.450 | 4.310 | 4.450 | 7,041 | +0.02(+0.45%) |
Oct 28, 2015 | 4.420 | 4.470 | 4.390 | 4.430 | 3,999 | +0.05(+1.14%) |
Oct 27, 2015 | 4.480 | 4.490 | 4.320 | 4.380 | 7,576 | -0.17(-3.74%) |
Oct 26, 2015 | 4.580 | 4.620 | 4.520 | 4.550 | 7,772 | -0.01(-0.22%) |
Oct 23, 2015 | 4.605 | 4.605 | 4.470 | 4.560 | 5,199 | +0.02(+0.44%) |
Oct 22, 2015 | 4.600 | 4.600 | 4.500 | 4.540 | 2,581 | -0.02(-0.44%) |
Oct 21, 2015 | 4.490 | 4.600 | 4.415 | 4.560 | 11,855 | +0.09(+2.01%) |
Oct 20, 2015 | 4.370 | 4.760 | 4.330 | 4.470 | 9,232 | +0.08(+1.82%) |
Oct 19, 2015 | 4.270 | 4.530 | 4.270 | 4.390 | 3,717 | +0.13(+3.05%) |
Oct 16, 2015 | 4.320 | 4.330 | 4.215 | 4.260 | 8,327 | -0.05(-1.16%) |
Oct 15, 2015 | 4.190 | 4.310 | 4.190 | 4.310 | 16,614 | +0.15(+3.61%) |
Oct 14, 2015 | 4.220 | 4.290 | 4.070 | 4.160 | 8,986 | -0.05(-1.19%) |
Oct 13, 2015 | 4.070 | 4.220 | 4.060 | 4.210 | 4,421 | +0.15(+3.69%) |
Oct 12, 2015 | 4.000 | 4.190 | 3.994 | 4.060 | 6,003 | +0.06(+1.50%) |
Oct 09, 2015 | 4.008 | 4.020 | 3.970 | 4.000 | 4,226 | -0.02(-0.50%) |
Oct 08, 2015 | 4.040 | 4.260 | 3.900 | 4.020 | 11,109 | -0.15(-3.60%) |
Oct 07, 2015 | 3.880 | 4.420 | 3.880 | 4.170 | 37,460 | +0.16(+3.99%) |
Oct 06, 2015 | 4.000 | 4.010 | 3.990 | 4.010 | 7,306 | +0.05(+1.26%) |
Oct 05, 2015 | 4.000 | 4.000 | 3.900 | 3.960 | 9,922 | +0.05(+1.28%) |
Oct 02, 2015 | 3.910 | 3.920 | 3.860 | 3.910 | 5,580 | +0.01(+0.26%) |
Oct 01, 2015 | 4.003 | 4.010 | 3.780 | 3.900 | 35,285 | -0.07(-1.76%) |
Sep 30, 2015 | 3.981 | 4.004 | 3.900 | 3.970 | 12,928 | -0.07(-1.73%) |
Sep 29, 2015 | 3.960 | 4.060 | 3.880 | 4.040 | 39,622 | +0.16(+4.12%) |
Sep 28, 2015 | 3.960 | 4.090 | 3.810 | 3.880 | 8,873 | -0.11(-2.76%) |
Sep 25, 2015 | 3.970 | 4.040 | 3.890 | 3.990 | 33,129 | +0.14(+3.64%) |
Sep 24, 2015 | 3.871 | 3.980 | 3.800 | 3.850 | 15,359 | -0.04(-1.03%) |
Sep 23, 2015 | 3.820 | 3.920 | 3.820 | 3.890 | 13,574 | -0.02(-0.51%) |
Sep 22, 2015 | 3.900 | 3.920 | 3.870 | 3.910 | 3,777 | -0.02(-0.51%) |
Sep 21, 2015 | 3.880 | 3.930 | 3.860 | 3.930 | 6,750 | +0.12(+3.15%) |
Sep 18, 2015 | 3.850 | 4.100 | 3.810 | 3.810 | 50,795 | -0.08(-2.06%) |
Sep 17, 2015 | 3.830 | 3.900 | 3.740 | 3.890 | 24,072 | +0.06(+1.57%) |
Sep 16, 2015 | 3.760 | 3.830 | 3.740 | 3.830 | 16,077 | +0.16(+4.36%) |
Sep 15, 2015 | 3.920 | 3.930 | 3.670 | 3.670 | 7,354 | -0.27(-6.85%) |
Sep 14, 2015 | 3.670 | 3.940 | 3.371 | 3.940 | 38,561 | +0.22(+5.91%) |
Sep 11, 2015 | 3.770 | 4.180 | 3.660 | 3.720 | 20,045 | -0.27(-6.77%) |
Sep 10, 2015 | 4.100 | 4.200 | 3.920 | 3.990 | 43,831 | -0.08(-1.97%) |
Sep 09, 2015 | 4.030 | 4.075 | 4.005 | 4.070 | 10,669 | +0.03(+0.74%) |
Sep 08, 2015 | 3.700 | 4.060 | 3.700 | 4.040 | 34,532 | +0.37(+10.08%) |
Sep 04, 2015 | 3.720 | 3.670 | 3.670 | 3.670 | 11,600 | +0.05(+1.38%) |
Sep 03, 2015 | 3.630 | 3.670 | 3.620 | 3.620 | 10,549 | -0.04(-1.09%) |
Sep 02, 2015 | 3.740 | 3.740 | 3.610 | 3.660 | 12,312 | -0.07(-1.88%) |