Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.910 | 3.910 | 3.860 | 3.860 | 1,410 | -0.04(-1.03%) |
Nov 27, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 820 | +0.02(+0.45%) |
Nov 25, 2015 | 3.885 | 3.882 | 3.882 | 3.882 | 1,000 | -0.05(-1.31%) |
Nov 20, 2015 | 3.945 | 3.945 | 3.945 | 3.934 | 1,300 | +0.04(+1.00%) |
Nov 19, 2015 | 4.000 | 4.000 | 3.825 | 3.895 | 17,732 | -0.12(-3.11%) |
Nov 17, 2015 | 3.955 | 4.020 | 3.950 | 4.020 | 48 | +0.07(+1.77%) |
Nov 16, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 510 | -0.06(-1.62%) |
Nov 13, 2015 | 3.950 | 4.015 | 3.950 | 4.015 | 2,392 | +0.00(+0.12%) |
Nov 12, 2015 | 4.020 | 4.025 | 3.975 | 4.010 | 4,266 | -0.09(-2.20%) |
Nov 11, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 244 | -0.02(-0.36%) |
Nov 10, 2015 | 4.120 | 4.120 | 4.115 | 4.115 | 676 | -0.02(-0.60%) |
Nov 09, 2015 | 4.050 | 4.140 | 4.026 | 4.140 | 4,574 | +0.09(+2.22%) |
Nov 06, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 930 | -0.09(-2.29%) |
Nov 05, 2015 | 4.025 | 4.185 | 3.987 | 4.145 | 6,282 | +0.09(+2.22%) |
Nov 04, 2015 | 4.113 | 4.113 | 3.995 | 4.055 | 13,942 | -0.13(-3.19%) |
Nov 03, 2015 | 4.189 | 4.189 | 4.189 | 4.189 | 800 | -0.01(-0.27%) |
Nov 02, 2015 | 4.120 | 4.215 | 4.120 | 4.200 | 15,746 | +0.12(+2.94%) |
Oct 30, 2015 | 4.060 | 4.125 | 4.025 | 4.080 | 11,856 | -0.00(-0.12%) |
Oct 29, 2015 | 4.185 | 4.185 | 4.085 | 4.085 | 808 | -0.01(-0.36%) |
Oct 28, 2015 | 4.255 | 4.308 | 4.095 | 4.100 | 34,498 | +0.17(+4.32%) |
Oct 27, 2015 | 3.915 | 3.975 | 3.840 | 3.930 | 4,248 | -0.03(-0.76%) |
Oct 26, 2015 | 3.865 | 3.970 | 3.865 | 3.960 | 5,768 | -0.02(-0.38%) |
Oct 23, 2015 | 3.817 | 3.975 | 3.750 | 3.975 | 15,166 | +0.09(+2.32%) |
Oct 22, 2015 | 3.745 | 3.885 | 3.620 | 3.885 | 14,620 | +0.03(+0.91%) |
Oct 21, 2015 | 3.815 | 3.850 | 3.815 | 3.850 | 6,098 | -0.04(-1.16%) |
Oct 16, 2015 | 3.795 | 3.895 | 3.750 | 3.895 | 200 | +0.00(+0.13%) |
Oct 15, 2015 | 3.890 | 3.890 | 3.890 | 3.890 | 456 | -0.00(-0.13%) |
Oct 14, 2015 | 3.900 | 3.900 | 3.895 | 3.895 | 432 | +0.15(+3.87%) |
Oct 13, 2015 | 3.873 | 3.873 | 3.750 | 3.750 | 1,110 | -0.15(-3.90%) |
Oct 12, 2015 | 3.849 | 3.902 | 3.835 | 3.902 | 1,800 | +0.03(+0.70%) |
Oct 09, 2015 | 3.785 | 3.875 | 3.785 | 3.875 | 1,428 | +0.00(+0.00%) |
Oct 08, 2015 | 3.875 | 3.882 | 3.875 | 3.875 | 4,280 | -0.00(-0.00%) |
Oct 07, 2015 | 3.875 | 3.924 | 3.875 | 3.875 | 6,798 | +0.08(+1.98%) |
Oct 06, 2015 | 3.825 | 4.112 | 3.775 | 3.800 | 54,926 | -0.12(-3.13%) |
Oct 05, 2015 | 3.745 | 3.923 | 3.745 | 3.923 | 1,218 | +0.12(+3.17%) |
Oct 02, 2015 | 3.770 | 3.803 | 3.750 | 3.803 | 3,614 | +0.03(+0.73%) |
Sep 30, 2015 | 3.850 | 3.850 | 3.775 | 3.775 | 44 | +0.05(+1.48%) |
Sep 29, 2015 | 3.764 | 3.764 | 3.720 | 3.720 | 874 | -0.02(-0.53%) |
Sep 28, 2015 | 3.730 | 3.775 | 3.715 | 3.740 | 3,020 | -0.05(-1.32%) |
Sep 25, 2015 | 3.725 | 3.790 | 3.725 | 3.790 | 1,258 | -0.01(-0.26%) |
Sep 23, 2015 | 3.805 | 3.890 | 3.800 | 3.800 | 4 | -0.00(-0.00%) |
Sep 22, 2015 | 3.818 | 3.998 | 3.800 | 3.800 | 2,556 | -0.25(-6.17%) |
Sep 21, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 238 | +0.00(+0.00%) |
Sep 18, 2015 | 3.777 | 4.050 | 3.775 | 4.050 | 8,398 | +0.15(+3.98%) |
Sep 17, 2015 | 3.840 | 3.900 | 3.725 | 3.895 | 5,106 | +0.12(+3.18%) |
Sep 16, 2015 | 3.877 | 3.877 | 3.775 | 3.775 | 1,924 | -0.08(-1.95%) |
Sep 15, 2015 | 3.745 | 3.865 | 3.680 | 3.850 | 19,228 | +0.15(+4.19%) |
Sep 14, 2015 | 3.716 | 3.716 | 3.695 | 3.695 | 1,384 | +0.01(+0.27%) |
Sep 11, 2015 | 3.625 | 3.690 | 3.623 | 3.685 | 7,592 | +0.10(+2.89%) |
Sep 10, 2015 | 3.510 | 3.600 | 3.510 | 3.581 | 6,532 | -0.06(-1.61%) |
Sep 09, 2015 | 3.600 | 3.640 | 3.575 | 3.640 | 6,072 | -0.04(-1.22%) |
Sep 08, 2015 | 3.625 | 3.702 | 3.530 | 3.685 | 6,542 | +0.00(+0.13%) |
Sep 04, 2015 | 3.690 | 3.680 | 3.680 | 3.680 | 1,000 | -0.09(-2.31%) |
Sep 03, 2015 | 3.693 | 3.773 | 3.677 | 3.767 | 9,752 | +0.11(+2.92%) |
Sep 02, 2015 | 3.610 | 3.800 | 3.610 | 3.660 | 5,516 | -0.08(-2.14%) |