Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.210 | 4.340 | 4.130 | 4.140 | 188,050 | -0.09(-2.13%) |
Nov 27, 2015 | 4.210 | 4.240 | 4.160 | 4.230 | 8,474 | +0.04(+0.95%) |
Nov 25, 2015 | 4.160 | 4.190 | 4.190 | 4.190 | 31,800 | +0.03(+0.72%) |
Nov 24, 2015 | 4.110 | 4.170 | 4.050 | 4.160 | 40,711 | +0.07(+1.71%) |
Nov 23, 2015 | 4.170 | 4.200 | 4.010 | 4.090 | 25,831 | -0.10(-2.39%) |
Nov 20, 2015 | 4.100 | 4.250 | 4.100 | 4.190 | 33,227 | +0.12(+2.95%) |
Nov 19, 2015 | 4.140 | 4.160 | 4.040 | 4.070 | 23,431 | -0.06(-1.45%) |
Nov 18, 2015 | 4.000 | 4.150 | 4.000 | 4.130 | 32,106 | +0.13(+3.25%) |
Nov 17, 2015 | 4.100 | 4.150 | 4.000 | 4.000 | 52,356 | -0.10(-2.44%) |
Nov 16, 2015 | 4.160 | 4.200 | 4.070 | 4.100 | 39,150 | -0.06(-1.44%) |
Nov 13, 2015 | 4.290 | 4.343 | 4.160 | 4.160 | 44,784 | -0.17(-3.93%) |
Nov 12, 2015 | 4.160 | 4.450 | 4.160 | 4.330 | 53,887 | +0.18(+4.34%) |
Nov 11, 2015 | 4.160 | 4.180 | 4.120 | 4.150 | 36,282 | +0.01(+0.24%) |
Nov 10, 2015 | 4.000 | 4.190 | 3.950 | 4.140 | 31,050 | -0.07(-1.66%) |
Nov 09, 2015 | 4.400 | 4.460 | 4.190 | 4.210 | 19,234 | -0.19(-4.32%) |
Nov 06, 2015 | 4.440 | 4.460 | 4.360 | 4.400 | 48,254 | -0.02(-0.45%) |
Nov 05, 2015 | 4.430 | 4.450 | 4.310 | 4.420 | 31,743 | +0.03(+0.68%) |
Nov 04, 2015 | 4.290 | 4.495 | 4.277 | 4.390 | 38,307 | +0.16(+3.78%) |
Nov 03, 2015 | 4.050 | 4.260 | 4.050 | 4.230 | 42,540 | +0.15(+3.68%) |
Nov 02, 2015 | 3.890 | 4.090 | 3.890 | 4.080 | 18,179 | +0.20(+5.15%) |
Oct 30, 2015 | 4.100 | 4.100 | 3.870 | 3.880 | 25,422 | -0.20(-4.90%) |
Oct 29, 2015 | 4.150 | 4.150 | 3.930 | 4.080 | 17,186 | -0.07(-1.69%) |
Oct 28, 2015 | 3.760 | 4.190 | 3.750 | 4.150 | 117,540 | +0.39(+10.37%) |
Oct 27, 2015 | 3.990 | 4.080 | 3.750 | 3.760 | 88,866 | -0.27(-6.70%) |
Oct 26, 2015 | 4.170 | 4.210 | 4.020 | 4.030 | 26,261 | -0.17(-4.05%) |
Oct 23, 2015 | 4.100 | 4.230 | 4.040 | 4.200 | 35,078 | +0.15(+3.70%) |
Oct 22, 2015 | 3.770 | 4.150 | 3.770 | 4.050 | 62,181 | +0.30(+8.00%) |
Oct 21, 2015 | 3.920 | 3.970 | 3.750 | 3.750 | 86,298 | -0.16(-4.09%) |
Oct 20, 2015 | 3.960 | 4.000 | 3.900 | 3.910 | 73,213 | -0.06(-1.51%) |
Oct 19, 2015 | 3.970 | 4.060 | 3.950 | 3.970 | 72,577 | -0.01(-0.25%) |
Oct 16, 2015 | 4.030 | 4.030 | 3.970 | 3.980 | 56,104 | -0.02(-0.50%) |
Oct 15, 2015 | 3.990 | 4.020 | 3.940 | 4.000 | 99,157 | +0.04(+1.01%) |
Oct 14, 2015 | 4.070 | 4.080 | 3.940 | 3.960 | 135,133 | -0.11(-2.70%) |
Oct 13, 2015 | 4.070 | 4.130 | 4.070 | 4.070 | 33,711 | -0.01(-0.25%) |
Oct 12, 2015 | 4.130 | 4.130 | 4.070 | 4.080 | 65,817 | -0.04(-0.97%) |
Oct 09, 2015 | 4.160 | 4.160 | 4.100 | 4.120 | 115,720 | -0.01(-0.24%) |
Oct 08, 2015 | 4.120 | 4.180 | 4.120 | 4.130 | 71,714 | -0.02(-0.48%) |
Oct 07, 2015 | 4.130 | 4.200 | 4.130 | 4.150 | 88,787 | +0.02(+0.48%) |
Oct 06, 2015 | 4.090 | 4.180 | 4.080 | 4.130 | 113,498 | +0.01(+0.24%) |
Oct 05, 2015 | 4.080 | 4.170 | 4.050 | 4.120 | 94,622 | +0.04(+0.98%) |
Oct 02, 2015 | 4.000 | 4.100 | 3.990 | 4.080 | 39,569 | +0.00(+0.00%) |
Oct 01, 2015 | 4.070 | 4.110 | 4.070 | 4.080 | 56,052 | -0.01(-0.24%) |
Sep 30, 2015 | 4.010 | 4.150 | 4.010 | 4.090 | 44,917 | +0.00(+0.00%) |
Sep 29, 2015 | 4.180 | 4.210 | 4.070 | 4.090 | 63,207 | -0.10(-2.39%) |
Sep 28, 2015 | 4.260 | 4.310 | 4.140 | 4.190 | 128,353 | -0.06(-1.41%) |
Sep 25, 2015 | 4.360 | 4.360 | 4.250 | 4.250 | 68,436 | -0.06(-1.39%) |
Sep 24, 2015 | 4.270 | 4.370 | 4.250 | 4.310 | 81,075 | +0.00(+0.00%) |
Sep 23, 2015 | 4.030 | 4.340 | 4.000 | 4.310 | 206,745 | +0.31(+7.75%) |
Sep 22, 2015 | 4.080 | 4.140 | 4.000 | 4.000 | 68,778 | -0.11(-2.68%) |
Sep 21, 2015 | 4.150 | 4.421 | 4.100 | 4.110 | 96,268 | +0.03(+0.74%) |
Sep 18, 2015 | 4.110 | 4.240 | 4.080 | 4.080 | 130,721 | -0.05(-1.21%) |
Sep 17, 2015 | 4.140 | 4.280 | 4.100 | 4.130 | 35,628 | +0.01(+0.24%) |
Sep 16, 2015 | 4.230 | 4.340 | 4.100 | 4.120 | 34,225 | -0.10(-2.37%) |
Sep 15, 2015 | 4.180 | 4.320 | 4.040 | 4.220 | 65,682 | -0.01(-0.24%) |
Sep 14, 2015 | 4.700 | 4.838 | 4.170 | 4.230 | 162,076 | -0.45(-9.62%) |
Sep 11, 2015 | 4.350 | 4.780 | 4.310 | 4.680 | 340,848 | +0.30(+6.85%) |
Sep 10, 2015 | 4.400 | 4.490 | 4.340 | 4.380 | 31,304 | -0.03(-0.68%) |
Sep 09, 2015 | 4.460 | 4.500 | 4.400 | 4.410 | 55,707 | +0.00(+0.00%) |
Sep 08, 2015 | 4.360 | 4.500 | 4.330 | 4.410 | 34,959 | +0.10(+2.32%) |
Sep 04, 2015 | 4.310 | 4.310 | 4.310 | 4.310 | 34,200 | -0.01(-0.23%) |
Sep 03, 2015 | 4.350 | 4.430 | 4.295 | 4.320 | 52,142 | -0.04(-0.92%) |
Sep 02, 2015 | 4.400 | 4.420 | 4.280 | 4.360 | 124,538 | -0.02(-0.46%) |