Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.712 | 4.817 | 4.673 | 4.813 | 234,192 | +0.11(+2.41%) |
Nov 27, 2015 | 4.704 | 4.751 | 4.661 | 4.700 | 126,922 | +0.02(+0.42%) |
Nov 25, 2015 | 4.595 | 4.680 | 4.680 | 4.680 | 258,700 | +0.14(+3.09%) |
Nov 24, 2015 | 4.540 | 4.578 | 4.506 | 4.540 | 314,444 | +0.02(+0.33%) |
Nov 23, 2015 | 4.653 | 4.653 | 4.521 | 4.525 | 493,213 | -0.01(-0.25%) |
Nov 20, 2015 | 4.551 | 4.559 | 4.476 | 4.536 | 261,272 | +0.02(+0.50%) |
Nov 19, 2015 | 4.373 | 4.529 | 4.366 | 4.513 | 283,039 | +0.16(+3.65%) |
Nov 18, 2015 | 4.211 | 4.419 | 4.165 | 4.355 | 410,488 | +0.21(+5.02%) |
Nov 17, 2015 | 4.188 | 4.218 | 4.128 | 4.146 | 358,575 | -0.00(-0.09%) |
Nov 16, 2015 | 4.180 | 4.218 | 4.132 | 4.150 | 342,644 | -0.02(-0.45%) |
Nov 13, 2015 | 4.180 | 4.241 | 4.162 | 4.169 | 181,336 | -0.01(-0.27%) |
Nov 12, 2015 | 4.162 | 4.218 | 4.131 | 4.180 | 238,784 | +0.03(+0.73%) |
Nov 11, 2015 | 4.124 | 4.196 | 4.109 | 4.150 | 461,291 | +0.04(+0.92%) |
Nov 10, 2015 | 4.124 | 4.162 | 4.090 | 4.112 | 148,007 | -0.01(-0.18%) |
Nov 09, 2015 | 4.184 | 4.188 | 4.112 | 4.120 | 132,766 | -0.05(-1.18%) |
Nov 06, 2015 | 4.146 | 4.173 | 4.111 | 4.169 | 56,800 | +0.02(+0.36%) |
Nov 05, 2015 | 4.165 | 4.165 | 4.056 | 4.154 | 170,477 | -0.02(-0.45%) |
Nov 04, 2015 | 4.143 | 4.173 | 4.109 | 4.173 | 154,742 | +0.05(+1.10%) |
Nov 03, 2015 | 4.124 | 4.139 | 4.048 | 4.128 | 352,480 | -0.03(-0.82%) |
Nov 02, 2015 | 4.116 | 4.215 | 4.116 | 4.162 | 257,992 | +0.06(+1.38%) |
Oct 30, 2015 | 4.086 | 4.131 | 4.086 | 4.105 | 169,158 | +0.01(+0.28%) |
Oct 29, 2015 | 4.116 | 4.124 | 4.052 | 4.093 | 261,254 | -0.02(-0.46%) |
Oct 28, 2015 | 4.075 | 4.139 | 4.029 | 4.112 | 121,184 | +0.07(+1.78%) |
Oct 27, 2015 | 4.048 | 4.090 | 4.037 | 4.041 | 127,023 | -0.05(-1.11%) |
Oct 26, 2015 | 4.082 | 4.116 | 4.075 | 4.086 | 137,551 | -0.01(-0.18%) |
Oct 23, 2015 | 4.041 | 4.105 | 4.009 | 4.093 | 413,692 | +0.08(+2.08%) |
Oct 22, 2015 | 4.139 | 4.139 | 3.995 | 4.010 | 687,871 | -0.08(-2.03%) |
Oct 21, 2015 | 4.097 | 4.139 | 4.078 | 4.093 | 352,675 | +0.00(+0.09%) |
Oct 20, 2015 | 4.048 | 4.101 | 4.022 | 4.090 | 183,144 | +0.07(+1.79%) |
Oct 19, 2015 | 4.029 | 4.044 | 3.957 | 4.018 | 200,652 | -0.01(-0.28%) |
Oct 16, 2015 | 3.999 | 4.048 | 3.999 | 4.029 | 88,312 | +0.01(+0.19%) |
Oct 15, 2015 | 3.991 | 4.086 | 3.927 | 4.022 | 154,375 | +0.01(+0.28%) |
Oct 14, 2015 | 4.071 | 4.131 | 4.003 | 4.010 | 154,747 | -0.08(-2.03%) |
Oct 13, 2015 | 4.037 | 4.211 | 4.010 | 4.093 | 222,123 | +0.03(+0.74%) |
Oct 12, 2015 | 4.116 | 4.162 | 4.031 | 4.063 | 246,869 | -0.09(-2.27%) |
Oct 09, 2015 | 4.154 | 4.219 | 4.124 | 4.158 | 126,642 | -0.01(-0.18%) |
Oct 08, 2015 | 4.120 | 4.196 | 4.120 | 4.165 | 109,889 | -0.00(-0.09%) |
Oct 07, 2015 | 4.105 | 4.184 | 4.073 | 4.169 | 101,782 | +0.09(+2.23%) |
Oct 06, 2015 | 4.004 | 4.116 | 4.004 | 4.078 | 134,099 | +0.07(+1.79%) |
Oct 05, 2015 | 3.904 | 4.044 | 3.904 | 4.006 | 230,402 | +0.10(+2.52%) |
Oct 02, 2015 | 3.946 | 3.991 | 3.855 | 3.908 | 148,742 | -0.01(-0.29%) |
Oct 01, 2015 | 3.882 | 3.972 | 3.848 | 3.919 | 192,234 | +0.08(+2.17%) |
Sep 30, 2015 | 3.882 | 3.889 | 3.779 | 3.836 | 389,665 | +0.02(+0.59%) |
Sep 29, 2015 | 3.965 | 3.991 | 3.764 | 3.814 | 646,026 | -0.18(-4.45%) |
Sep 28, 2015 | 4.222 | 4.226 | 3.882 | 3.991 | 405,741 | -0.23(-5.47%) |
Sep 25, 2015 | 4.199 | 4.268 | 4.143 | 4.222 | 134,754 | +0.05(+1.27%) |
Sep 24, 2015 | 4.177 | 4.188 | 4.107 | 4.169 | 184,383 | -0.02(-0.45%) |
Sep 23, 2015 | 4.237 | 4.256 | 4.124 | 4.188 | 155,892 | -0.05(-1.16%) |
Sep 22, 2015 | 4.249 | 4.286 | 4.230 | 4.237 | 149,310 | -0.04(-0.88%) |
Sep 21, 2015 | 4.256 | 4.290 | 4.230 | 4.275 | 131,783 | +0.06(+1.35%) |
Sep 18, 2015 | 4.237 | 4.252 | 4.207 | 4.218 | 103,923 | -0.04(-0.89%) |
Sep 17, 2015 | 4.302 | 4.317 | 4.207 | 4.256 | 247,520 | -0.05(-1.06%) |
Sep 16, 2015 | 4.290 | 4.351 | 4.271 | 4.302 | 204,667 | +0.03(+0.80%) |
Sep 15, 2015 | 4.245 | 4.305 | 4.245 | 4.268 | 94,889 | +0.04(+0.98%) |
Sep 14, 2015 | 4.366 | 4.366 | 4.203 | 4.226 | 401,934 | -0.12(-2.70%) |
Sep 11, 2015 | 4.449 | 4.449 | 4.305 | 4.343 | 275,760 | -0.11(-2.55%) |
Sep 10, 2015 | 4.498 | 4.502 | 4.453 | 4.457 | 214,159 | -0.08(-1.67%) |
Sep 09, 2015 | 4.506 | 4.536 | 4.495 | 4.532 | 174,696 | +0.05(+1.01%) |
Sep 08, 2015 | 4.483 | 4.491 | 4.453 | 4.487 | 133,366 | +0.05(+1.02%) |
Sep 04, 2015 | 4.426 | 4.442 | 4.442 | 4.442 | 143,527 | +0.05(+1.21%) |
Sep 03, 2015 | 4.423 | 4.502 | 4.381 | 4.389 | 178,796 | -0.03(-0.77%) |
Sep 02, 2015 | 4.506 | 4.506 | 4.362 | 4.423 | 129,772 | -0.06(-1.43%) |