Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.513 | 4.513 | 4.344 | 4.372 | 33,477 | -0.14(-3.13%) |
Nov 27, 2015 | 4.457 | 4.563 | 4.457 | 4.513 | 12,467 | +0.04(+0.95%) |
Nov 25, 2015 | 4.492 | 4.471 | 4.471 | 4.471 | 18,576 | +0.01(+0.32%) |
Nov 24, 2015 | 4.478 | 4.513 | 4.443 | 4.457 | 61,888 | -0.06(-1.40%) |
Nov 23, 2015 | 4.457 | 4.520 | 4.358 | 4.520 | 17,575 | +0.06(+1.42%) |
Nov 20, 2015 | 4.372 | 4.513 | 4.372 | 4.457 | 27,381 | +0.08(+1.77%) |
Nov 19, 2015 | 4.430 | 4.548 | 4.344 | 4.379 | 70,565 | +0.00(+0.00%) |
Nov 18, 2015 | 4.302 | 4.429 | 4.252 | 4.379 | 107,104 | -0.02(-0.48%) |
Nov 17, 2015 | 4.485 | 4.527 | 4.231 | 4.400 | 32,028 | -0.05(-1.11%) |
Nov 16, 2015 | 4.563 | 4.570 | 4.224 | 4.450 | 39,112 | -0.04(-0.94%) |
Nov 13, 2015 | 4.358 | 4.577 | 4.231 | 4.492 | 155,535 | +0.11(+2.58%) |
Nov 12, 2015 | 4.238 | 4.577 | 4.231 | 4.379 | 51,125 | +0.04(+0.81%) |
Nov 11, 2015 | 4.231 | 4.464 | 4.217 | 4.344 | 50,237 | +0.28(+6.76%) |
Nov 10, 2015 | 3.526 | 4.125 | 3.173 | 4.069 | 112,047 | -0.02(-0.52%) |
Nov 09, 2015 | 4.076 | 4.111 | 4.055 | 4.090 | 61,420 | -0.03(-0.68%) |
Nov 06, 2015 | 4.182 | 4.203 | 4.097 | 4.118 | 20,587 | -0.08(-2.01%) |
Nov 05, 2015 | 4.161 | 4.224 | 4.125 | 4.203 | 13,896 | +0.01(+0.17%) |
Nov 04, 2015 | 4.224 | 4.231 | 4.125 | 4.196 | 95,432 | -0.03(-0.67%) |
Nov 03, 2015 | 4.302 | 4.351 | 4.210 | 4.224 | 34,782 | -0.05(-1.16%) |
Nov 02, 2015 | 4.182 | 4.330 | 4.175 | 4.273 | 49,016 | +0.09(+2.19%) |
Oct 30, 2015 | 4.245 | 4.555 | 4.119 | 4.182 | 92,990 | -0.09(-2.15%) |
Oct 29, 2015 | 4.309 | 4.309 | 4.182 | 4.273 | 37,859 | -0.02(-0.49%) |
Oct 28, 2015 | 4.231 | 4.372 | 4.231 | 4.295 | 45,363 | +0.06(+1.50%) |
Oct 27, 2015 | 4.429 | 4.429 | 4.231 | 4.231 | 59,851 | -0.14(-3.23%) |
Oct 26, 2015 | 4.464 | 4.492 | 4.231 | 4.372 | 74,906 | -0.08(-1.74%) |
Oct 23, 2015 | 4.612 | 4.612 | 4.436 | 4.450 | 48,113 | -0.17(-3.66%) |
Oct 22, 2015 | 4.520 | 4.739 | 4.386 | 4.619 | 47,323 | +0.08(+1.71%) |
Oct 21, 2015 | 4.626 | 4.633 | 4.478 | 4.541 | 40,665 | -0.11(-2.28%) |
Oct 20, 2015 | 4.690 | 4.718 | 4.640 | 4.647 | 13,288 | -0.01(-0.30%) |
Oct 19, 2015 | 4.647 | 4.746 | 4.612 | 4.661 | 36,062 | -0.03(-0.60%) |
Oct 16, 2015 | 4.664 | 4.718 | 4.619 | 4.690 | 24,343 | +0.00(+0.00%) |
Oct 15, 2015 | 4.599 | 4.704 | 4.485 | 4.690 | 31,676 | +0.02(+0.45%) |
Oct 14, 2015 | 4.598 | 4.725 | 4.598 | 4.668 | 12,630 | +0.05(+1.07%) |
Oct 13, 2015 | 4.633 | 4.746 | 4.577 | 4.619 | 20,417 | -0.05(-1.06%) |
Oct 12, 2015 | 4.675 | 4.697 | 4.598 | 4.668 | 21,801 | +0.01(+0.30%) |
Oct 09, 2015 | 4.640 | 4.668 | 4.471 | 4.654 | 36,672 | +0.06(+1.23%) |
Oct 08, 2015 | 4.732 | 4.767 | 4.584 | 4.598 | 100,538 | -0.12(-2.54%) |
Oct 07, 2015 | 4.682 | 4.894 | 4.633 | 4.718 | 86,814 | +0.05(+1.06%) |
Oct 06, 2015 | 4.718 | 4.809 | 4.633 | 4.668 | 34,824 | -0.01(-0.30%) |
Oct 05, 2015 | 4.739 | 4.824 | 4.548 | 4.682 | 179,577 | -0.07(-1.48%) |
Oct 02, 2015 | 4.619 | 4.760 | 4.591 | 4.753 | 26,785 | +0.06(+1.35%) |
Oct 01, 2015 | 4.767 | 4.767 | 4.584 | 4.690 | 21,611 | -0.11(-2.21%) |
Sep 30, 2015 | 4.979 | 4.979 | 4.580 | 4.795 | 61,260 | +0.04(+0.74%) |
Sep 29, 2015 | 4.612 | 4.760 | 4.499 | 4.760 | 26,677 | +0.16(+3.37%) |
Sep 28, 2015 | 4.668 | 4.704 | 4.450 | 4.605 | 53,852 | -0.11(-2.39%) |
Sep 25, 2015 | 4.795 | 4.929 | 4.633 | 4.718 | 44,268 | -0.05(-1.04%) |
Sep 24, 2015 | 4.802 | 4.824 | 4.626 | 4.767 | 48,001 | -0.08(-1.60%) |
Sep 23, 2015 | 4.802 | 4.936 | 4.802 | 4.845 | 17,809 | +0.01(+0.15%) |
Sep 22, 2015 | 4.894 | 4.964 | 4.661 | 4.838 | 42,778 | -0.06(-1.29%) |
Sep 21, 2015 | 4.838 | 4.964 | 4.795 | 4.901 | 60,380 | +0.12(+2.51%) |
Sep 18, 2015 | 4.788 | 4.993 | 4.774 | 4.781 | 88,360 | -0.06(-1.31%) |
Sep 17, 2015 | 4.964 | 5.021 | 4.781 | 4.845 | 52,305 | -0.08(-1.58%) |
Sep 16, 2015 | 5.007 | 5.021 | 4.824 | 4.922 | 23,643 | -0.08(-1.55%) |
Sep 15, 2015 | 4.936 | 5.028 | 4.831 | 5.000 | 65,518 | +0.06(+1.29%) |
Sep 14, 2015 | 4.859 | 4.936 | 4.816 | 4.936 | 26,697 | +0.06(+1.16%) |
Sep 11, 2015 | 4.894 | 4.922 | 4.831 | 4.880 | 39,626 | +0.00(+0.00%) |
Sep 10, 2015 | 4.873 | 4.943 | 4.824 | 4.880 | 49,627 | +0.04(+0.86%) |
Sep 09, 2015 | 4.852 | 4.998 | 4.810 | 4.838 | 57,636 | +0.03(+0.58%) |
Sep 08, 2015 | 4.643 | 4.842 | 4.643 | 4.810 | 71,227 | +0.18(+3.92%) |
Sep 04, 2015 | 4.503 | 4.629 | 4.629 | 4.629 | 41,168 | +0.18(+4.08%) |
Sep 03, 2015 | 4.559 | 4.559 | 4.434 | 4.448 | 36,833 | -0.09(-2.00%) |
Sep 02, 2015 | 4.406 | 4.587 | 4.399 | 4.538 | 50,131 | +0.08(+1.88%) |