Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.453 | 4.529 | 4.453 | 4.529 | 3,168 | +0.00(+0.00%) |
Nov 27, 2015 | 4.491 | 4.548 | 4.472 | 4.529 | 1,177 | -0.02(-0.42%) |
Nov 25, 2015 | 4.283 | 4.548 | 4.548 | 4.548 | 3,799 | +0.19(+4.35%) |
Nov 24, 2015 | 4.339 | 4.387 | 4.283 | 4.358 | 1,282 | +0.00(+0.00%) |
Nov 23, 2015 | 4.444 | 4.444 | 4.131 | 4.358 | 9,592 | -0.09(-1.92%) |
Nov 20, 2015 | 4.626 | 4.633 | 4.273 | 4.444 | 1,659 | -0.20(-4.29%) |
Nov 19, 2015 | 4.662 | 4.728 | 4.643 | 4.643 | 1,837 | +0.03(+0.62%) |
Nov 18, 2015 | 4.728 | 4.737 | 4.576 | 4.614 | 11,028 | -0.09(-1.81%) |
Nov 17, 2015 | 4.576 | 4.737 | 4.548 | 4.699 | 4,242 | +0.06(+1.33%) |
Nov 16, 2015 | 4.643 | 4.643 | 4.510 | 4.638 | 7,848 | +0.18(+3.93%) |
Nov 13, 2015 | 4.737 | 4.737 | 4.463 | 4.463 | 5,139 | -0.22(-4.66%) |
Nov 12, 2015 | 4.643 | 4.718 | 4.510 | 4.681 | 2,855 | +0.09(+2.07%) |
Nov 11, 2015 | 4.662 | 4.662 | 4.501 | 4.586 | 17,240 | -0.07(-1.43%) |
Nov 10, 2015 | 4.737 | 4.737 | 4.588 | 4.652 | 4,881 | -0.09(-1.80%) |
Nov 09, 2015 | 4.482 | 4.737 | 4.482 | 4.737 | 8,600 | +0.24(+5.26%) |
Nov 06, 2015 | 4.501 | 4.501 | 4.501 | 4.501 | 1,017 | +0.00(+0.00%) |
Nov 05, 2015 | 4.548 | 4.567 | 4.501 | 4.501 | 10,285 | -0.07(-1.45%) |
Nov 04, 2015 | 4.406 | 4.605 | 4.406 | 4.567 | 24,334 | +0.08(+1.79%) |
Nov 03, 2015 | 4.538 | 4.643 | 4.474 | 4.487 | 13,589 | -0.08(-1.66%) |
Nov 02, 2015 | 4.207 | 4.614 | 4.178 | 4.562 | 17,577 | +0.38(+9.18%) |
Oct 30, 2015 | 4.207 | 4.207 | 4.122 | 4.178 | 2,737 | -0.03(-0.68%) |
Oct 29, 2015 | 4.131 | 4.207 | 4.131 | 4.207 | 4,659 | +0.14(+3.50%) |
Oct 28, 2015 | 4.074 | 4.093 | 3.904 | 4.065 | 12,993 | -0.01(-0.23%) |
Oct 27, 2015 | 4.027 | 4.131 | 4.008 | 4.074 | 4,616 | +0.05(+1.18%) |
Oct 26, 2015 | 4.046 | 4.188 | 4.017 | 4.027 | 5,433 | -0.05(-1.16%) |
Oct 23, 2015 | 4.150 | 4.150 | 4.055 | 4.074 | 2,123 | +0.07(+1.65%) |
Oct 22, 2015 | 4.150 | 4.150 | 4.008 | 4.008 | 3,368 | -0.07(-1.63%) |
Oct 21, 2015 | 4.046 | 4.131 | 4.027 | 4.074 | 10,620 | +0.01(+0.23%) |
Oct 20, 2015 | 4.055 | 4.074 | 4.055 | 4.065 | 1,502 | +0.01(+0.23%) |
Oct 19, 2015 | 4.055 | 4.055 | 4.046 | 4.055 | 5,745 | +0.03(+0.71%) |
Oct 16, 2015 | 3.998 | 4.055 | 3.998 | 4.027 | 12,010 | +0.00(+0.00%) |
Oct 15, 2015 | 4.027 | 4.027 | 4.008 | 4.027 | 4,823 | +0.00(+0.00%) |
Oct 14, 2015 | 4.027 | 4.055 | 4.008 | 4.027 | 2,926 | +0.00(+0.00%) |
Oct 13, 2015 | 3.998 | 4.027 | 3.970 | 4.027 | 3,760 | +0.09(+2.38%) |
Oct 12, 2015 | 3.960 | 4.017 | 3.894 | 3.933 | 3,178 | +0.02(+0.51%) |
Oct 09, 2015 | 4.046 | 4.074 | 3.894 | 3.913 | 9,756 | -0.13(-3.28%) |
Oct 08, 2015 | 3.761 | 4.150 | 3.761 | 4.046 | 13,724 | +0.27(+7.29%) |
Oct 07, 2015 | 3.875 | 3.875 | 3.771 | 3.771 | 3,701 | -0.10(-2.69%) |
Oct 06, 2015 | 3.979 | 3.979 | 3.837 | 3.875 | 3,454 | +0.04(+0.99%) |
Oct 05, 2015 | 3.837 | 3.989 | 3.563 | 3.837 | 19,589 | +0.01(+0.25%) |
Oct 02, 2015 | 3.837 | 3.837 | 3.724 | 3.828 | 2,488 | -0.01(-0.25%) |
Oct 01, 2015 | 3.828 | 3.837 | 3.657 | 3.837 | 4,595 | +0.01(+0.25%) |
Sep 30, 2015 | 3.828 | 3.837 | 3.799 | 3.828 | 4,815 | -0.01(-0.25%) |
Sep 29, 2015 | 3.790 | 3.837 | 3.771 | 3.837 | 8,639 | +0.05(+1.25%) |
Sep 28, 2015 | 3.761 | 3.790 | 3.373 | 3.790 | 7,512 | +0.00(+0.00%) |
Sep 25, 2015 | 3.743 | 3.790 | 3.686 | 3.790 | 8,199 | +0.04(+1.01%) |
Sep 24, 2015 | 3.591 | 3.752 | 3.591 | 3.752 | 9,736 | +0.15(+4.21%) |
Sep 23, 2015 | 3.563 | 3.600 | 3.392 | 3.600 | 8,442 | +0.04(+1.06%) |
Sep 22, 2015 | 3.515 | 3.563 | 3.487 | 3.563 | 10,569 | +0.07(+1.90%) |
Sep 21, 2015 | 3.525 | 3.525 | 3.354 | 3.496 | 12,331 | -0.03(-0.81%) |
Sep 18, 2015 | 3.240 | 3.525 | 3.202 | 3.525 | 39,207 | +0.34(+10.71%) |
Sep 17, 2015 | 3.307 | 3.335 | 3.127 | 3.184 | 21,794 | -0.03(-0.89%) |
Sep 16, 2015 | 3.364 | 3.382 | 3.165 | 3.212 | 7,647 | -0.06(-1.74%) |
Sep 15, 2015 | 3.326 | 3.382 | 3.231 | 3.269 | 8,545 | -0.05(-1.43%) |
Sep 14, 2015 | 3.288 | 3.401 | 3.288 | 3.316 | 7,218 | -0.09(-2.51%) |
Sep 11, 2015 | 3.364 | 3.401 | 3.316 | 3.401 | 6,303 | +0.01(+0.42%) |
Sep 10, 2015 | 3.373 | 3.401 | 3.269 | 3.387 | 7,457 | +0.15(+4.53%) |
Sep 09, 2015 | 3.335 | 3.364 | 3.165 | 3.240 | 5,791 | -0.11(-3.39%) |
Sep 08, 2015 | 3.354 | 3.392 | 3.251 | 3.354 | 8,732 | +0.04(+1.14%) |
Sep 04, 2015 | 3.335 | 3.316 | 3.316 | 3.316 | 3,166 | +0.13(+4.17%) |
Sep 03, 2015 | 3.411 | 3.411 | 3.184 | 3.184 | 5,134 | -0.15(-4.55%) |
Sep 02, 2015 | 3.411 | 3.411 | 3.288 | 3.335 | 3,281 | -0.07(-1.95%) |