Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.044 | 4.066 | 4.026 | 4.044 | 364,339 | +0.03(+0.65%) |
Nov 27, 2015 | 4.031 | 4.044 | 4.013 | 4.018 | 117,706 | +0.02(+0.44%) |
Nov 25, 2015 | 3.991 | 4.000 | 4.000 | 4.000 | 292,327 | +0.02(+0.55%) |
Nov 24, 2015 | 3.991 | 4.031 | 3.970 | 3.978 | 268,820 | +0.00(+0.00%) |
Nov 23, 2015 | 3.908 | 4.066 | 3.904 | 3.978 | 536,927 | +0.07(+1.90%) |
Nov 20, 2015 | 3.908 | 3.926 | 3.891 | 3.904 | 248,222 | -0.00(-0.11%) |
Nov 19, 2015 | 3.887 | 3.930 | 3.878 | 3.908 | 373,129 | +0.04(+1.13%) |
Nov 18, 2015 | 3.887 | 3.888 | 3.852 | 3.865 | 203,046 | -0.00(-0.11%) |
Nov 17, 2015 | 3.830 | 3.891 | 3.817 | 3.869 | 348,043 | +0.04(+1.03%) |
Nov 16, 2015 | 3.825 | 3.834 | 3.803 | 3.830 | 293,132 | +0.02(+0.57%) |
Nov 13, 2015 | 3.821 | 3.838 | 3.799 | 3.808 | 279,957 | -0.04(-1.14%) |
Nov 12, 2015 | 3.834 | 3.869 | 3.817 | 3.852 | 401,541 | +0.01(+0.23%) |
Nov 11, 2015 | 3.856 | 3.873 | 3.834 | 3.843 | 259,037 | -0.02(-0.57%) |
Nov 10, 2015 | 3.904 | 3.926 | 3.856 | 3.865 | 467,800 | -0.04(-1.01%) |
Nov 09, 2015 | 3.961 | 3.990 | 3.904 | 3.904 | 327,265 | -0.05(-1.22%) |
Nov 06, 2015 | 3.974 | 3.978 | 3.926 | 3.952 | 392,610 | -0.04(-1.08%) |
Nov 05, 2015 | 4.021 | 4.021 | 3.991 | 3.995 | 251,983 | -0.01(-0.31%) |
Nov 04, 2015 | 3.991 | 4.013 | 3.982 | 4.008 | 483,291 | +0.00(+0.10%) |
Nov 03, 2015 | 4.017 | 4.026 | 3.991 | 4.004 | 448,192 | +0.00(+0.11%) |
Nov 02, 2015 | 4.008 | 4.017 | 3.987 | 4.000 | 348,908 | +0.02(+0.54%) |
Oct 30, 2015 | 4.004 | 4.004 | 3.956 | 3.978 | 451,895 | +0.00(+0.00%) |
Oct 29, 2015 | 4.047 | 4.065 | 3.978 | 3.978 | 312,618 | -0.06(-1.40%) |
Oct 28, 2015 | 4.013 | 4.108 | 3.987 | 4.034 | 846,354 | +0.04(+1.09%) |
Oct 27, 2015 | 4.017 | 4.030 | 3.987 | 3.991 | 480,775 | -0.04(-0.97%) |
Oct 26, 2015 | 4.030 | 4.034 | 4.008 | 4.030 | 468,697 | +0.02(+0.54%) |
Oct 23, 2015 | 4.026 | 4.030 | 4.000 | 4.008 | 359,304 | +0.01(+0.22%) |
Oct 22, 2015 | 3.987 | 4.008 | 3.978 | 4.000 | 432,627 | +0.02(+0.44%) |
Oct 21, 2015 | 4.021 | 4.021 | 3.978 | 3.982 | 363,548 | -0.03(-0.65%) |
Oct 20, 2015 | 4.004 | 4.021 | 3.987 | 4.008 | 543,377 | +0.03(+0.65%) |
Oct 19, 2015 | 3.948 | 3.995 | 3.939 | 3.982 | 459,361 | +0.04(+1.10%) |
Oct 16, 2015 | 3.935 | 3.952 | 3.922 | 3.939 | 351,670 | +0.03(+0.78%) |
Oct 15, 2015 | 3.904 | 3.930 | 3.818 | 3.909 | 400,509 | +0.02(+0.45%) |
Oct 14, 2015 | 3.965 | 3.986 | 3.835 | 3.891 | 711,190 | -0.10(-2.50%) |
Oct 13, 2015 | 4.030 | 4.043 | 3.969 | 3.991 | 995,773 | -0.04(-0.97%) |
Oct 12, 2015 | 4.004 | 4.043 | 3.965 | 4.030 | 879,118 | +0.05(+1.20%) |
Oct 09, 2015 | 4.004 | 4.013 | 3.948 | 3.982 | 837,428 | +0.04(+0.99%) |
Oct 08, 2015 | 3.887 | 3.972 | 3.865 | 3.943 | 1,099,647 | +0.08(+2.02%) |
Oct 07, 2015 | 3.861 | 3.896 | 3.813 | 3.865 | 622,021 | +0.04(+1.02%) |
Oct 06, 2015 | 3.779 | 3.839 | 3.766 | 3.826 | 402,720 | +0.06(+1.71%) |
Oct 05, 2015 | 3.698 | 3.771 | 3.689 | 3.762 | 626,680 | +0.09(+2.58%) |
Oct 02, 2015 | 3.616 | 3.672 | 3.595 | 3.668 | 275,335 | +0.05(+1.30%) |
Oct 01, 2015 | 3.659 | 3.689 | 3.590 | 3.620 | 354,770 | -0.05(-1.29%) |
Sep 30, 2015 | 3.577 | 3.668 | 3.543 | 3.668 | 409,766 | +0.13(+3.64%) |
Sep 29, 2015 | 3.586 | 3.607 | 3.522 | 3.539 | 439,459 | -0.05(-1.44%) |
Sep 28, 2015 | 3.689 | 3.689 | 3.590 | 3.590 | 381,639 | -0.10(-2.68%) |
Sep 25, 2015 | 3.732 | 3.736 | 3.663 | 3.689 | 388,525 | -0.03(-0.69%) |
Sep 24, 2015 | 3.637 | 3.745 | 3.616 | 3.715 | 1,205,535 | +0.09(+2.49%) |
Sep 23, 2015 | 3.599 | 3.646 | 3.577 | 3.625 | 1,067,425 | +0.04(+1.20%) |
Sep 22, 2015 | 3.457 | 3.595 | 3.440 | 3.582 | 1,575,665 | +0.11(+3.22%) |
Sep 21, 2015 | 3.461 | 3.491 | 3.449 | 3.470 | 289,166 | -0.00(-0.12%) |
Sep 18, 2015 | 3.388 | 3.496 | 3.388 | 3.474 | 392,882 | +0.07(+2.15%) |
Sep 17, 2015 | 3.337 | 3.407 | 3.337 | 3.401 | 643,716 | +0.06(+1.90%) |
Sep 16, 2015 | 3.393 | 3.418 | 3.333 | 3.338 | 476,020 | -0.04(-1.25%) |
Sep 15, 2015 | 3.401 | 3.436 | 3.363 | 3.380 | 550,635 | -0.02(-0.63%) |
Sep 14, 2015 | 3.461 | 3.461 | 3.388 | 3.401 | 573,627 | -0.05(-1.37%) |
Sep 11, 2015 | 3.457 | 3.461 | 3.445 | 3.449 | 368,078 | -0.00(-0.12%) |
Sep 10, 2015 | 3.449 | 3.466 | 3.444 | 3.453 | 296,590 | +0.01(+0.37%) |
Sep 09, 2015 | 3.461 | 3.483 | 3.436 | 3.440 | 352,456 | -0.03(-0.87%) |
Sep 08, 2015 | 3.478 | 3.483 | 3.462 | 3.470 | 382,443 | +0.01(+0.25%) |
Sep 04, 2015 | 3.436 | 3.461 | 3.461 | 3.461 | 485,603 | +0.02(+0.52%) |
Sep 03, 2015 | 3.478 | 3.483 | 3.436 | 3.443 | 379,955 | -0.03(-0.76%) |
Sep 02, 2015 | 3.474 | 3.478 | 3.453 | 3.470 | 539,172 | +0.00(+0.12%) |