Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.599 | 3.854 | 3.599 | 3.831 | 236,868 | +0.20(+5.39%) |
Nov 27, 2015 | 3.641 | 3.641 | 3.510 | 3.635 | 100,508 | -0.06(-1.61%) |
Nov 25, 2015 | 3.540 | 3.694 | 3.694 | 3.694 | 502,273 | +0.10(+2.83%) |
Nov 24, 2015 | 3.510 | 3.652 | 3.510 | 3.592 | 387,674 | +0.09(+2.71%) |
Nov 23, 2015 | 3.504 | 3.569 | 3.480 | 3.498 | 208,883 | -0.02(-0.67%) |
Nov 20, 2015 | 3.575 | 3.610 | 3.492 | 3.521 | 306,385 | -0.05(-1.33%) |
Nov 19, 2015 | 3.640 | 3.675 | 3.557 | 3.569 | 168,659 | -0.07(-1.95%) |
Nov 18, 2015 | 3.669 | 3.817 | 3.581 | 3.640 | 174,823 | -0.05(-1.44%) |
Nov 17, 2015 | 3.711 | 3.711 | 3.598 | 3.693 | 269,508 | -0.02(-0.48%) |
Nov 16, 2015 | 3.847 | 3.930 | 3.681 | 3.711 | 178,570 | -0.06(-1.57%) |
Nov 13, 2015 | 3.699 | 3.820 | 3.657 | 3.770 | 127,763 | +0.06(+1.59%) |
Nov 12, 2015 | 3.681 | 3.770 | 3.652 | 3.711 | 90,705 | +0.00(+0.00%) |
Nov 11, 2015 | 3.853 | 3.853 | 3.640 | 3.711 | 230,026 | -0.10(-2.64%) |
Nov 10, 2015 | 3.865 | 3.900 | 3.794 | 3.811 | 116,806 | -0.11(-2.87%) |
Nov 09, 2015 | 3.965 | 3.977 | 3.853 | 3.924 | 117,096 | -0.04(-1.04%) |
Nov 06, 2015 | 3.959 | 3.971 | 3.829 | 3.965 | 162,246 | +0.00(+0.00%) |
Nov 05, 2015 | 4.001 | 4.064 | 3.942 | 3.965 | 59,453 | -0.05(-1.33%) |
Nov 04, 2015 | 4.125 | 4.125 | 3.942 | 4.019 | 82,764 | -0.08(-1.88%) |
Nov 03, 2015 | 3.983 | 4.166 | 3.965 | 4.095 | 175,384 | +0.17(+4.22%) |
Nov 02, 2015 | 3.918 | 4.054 | 3.876 | 3.930 | 239,323 | +0.02(+0.45%) |
Oct 30, 2015 | 3.841 | 3.977 | 3.829 | 3.912 | 126,486 | +0.08(+2.01%) |
Oct 29, 2015 | 3.841 | 4.024 | 3.829 | 3.835 | 101,639 | -0.01(-0.31%) |
Oct 28, 2015 | 3.906 | 3.989 | 3.829 | 3.847 | 179,216 | -0.04(-1.08%) |
Oct 27, 2015 | 3.924 | 3.971 | 3.830 | 3.889 | 258,448 | -0.10(-2.51%) |
Oct 26, 2015 | 4.013 | 4.048 | 3.865 | 3.989 | 207,383 | -0.05(-1.17%) |
Oct 23, 2015 | 3.965 | 4.095 | 3.895 | 4.036 | 114,644 | +0.04(+1.03%) |
Oct 22, 2015 | 3.983 | 4.066 | 3.906 | 3.995 | 113,205 | +0.04(+0.89%) |
Oct 21, 2015 | 3.989 | 4.036 | 3.918 | 3.960 | 124,774 | -0.05(-1.32%) |
Oct 20, 2015 | 3.954 | 4.042 | 3.918 | 4.013 | 165,352 | +0.04(+0.89%) |
Oct 19, 2015 | 4.101 | 4.125 | 3.933 | 3.977 | 141,422 | -0.15(-3.58%) |
Oct 16, 2015 | 4.160 | 4.180 | 4.022 | 4.125 | 82,961 | -0.01(-0.14%) |
Oct 15, 2015 | 4.137 | 4.160 | 4.060 | 4.131 | 109,116 | +0.02(+0.43%) |
Oct 14, 2015 | 4.190 | 4.227 | 4.060 | 4.113 | 118,501 | -0.08(-1.97%) |
Oct 13, 2015 | 4.113 | 4.249 | 4.113 | 4.196 | 109,794 | +0.02(+0.42%) |
Oct 12, 2015 | 4.196 | 4.243 | 4.066 | 4.178 | 111,665 | -0.06(-1.39%) |
Oct 09, 2015 | 4.443 | 4.597 | 4.225 | 4.237 | 282,898 | -0.25(-5.65%) |
Oct 08, 2015 | 4.402 | 4.491 | 4.284 | 4.491 | 168,147 | +0.10(+2.28%) |
Oct 07, 2015 | 4.137 | 4.485 | 4.048 | 4.390 | 381,014 | +0.27(+6.44%) |
Oct 06, 2015 | 3.883 | 4.131 | 3.874 | 4.125 | 144,468 | +0.28(+7.21%) |
Oct 05, 2015 | 3.759 | 3.865 | 3.759 | 3.847 | 153,878 | +0.13(+3.49%) |
Oct 02, 2015 | 3.594 | 3.724 | 3.588 | 3.718 | 205,897 | +0.09(+2.44%) |
Oct 01, 2015 | 3.635 | 3.706 | 3.566 | 3.629 | 103,834 | +0.02(+0.65%) |
Sep 30, 2015 | 3.765 | 3.824 | 3.535 | 3.605 | 334,505 | -0.18(-4.83%) |
Sep 29, 2015 | 3.800 | 3.871 | 3.765 | 3.788 | 111,602 | -0.02(-0.62%) |
Sep 28, 2015 | 3.794 | 3.863 | 3.765 | 3.812 | 141,419 | -0.03(-0.76%) |
Sep 25, 2015 | 3.882 | 3.918 | 3.818 | 3.841 | 128,661 | -0.01(-0.30%) |
Sep 24, 2015 | 4.064 | 4.111 | 3.818 | 3.853 | 265,167 | -0.26(-6.42%) |
Sep 23, 2015 | 4.147 | 4.217 | 4.053 | 4.117 | 211,399 | -0.12(-2.77%) |
Sep 22, 2015 | 4.053 | 4.235 | 4.053 | 4.235 | 105,944 | +0.12(+2.85%) |
Sep 21, 2015 | 4.082 | 4.141 | 4.047 | 4.117 | 84,015 | +0.03(+0.72%) |
Sep 18, 2015 | 4.059 | 4.127 | 4.023 | 4.088 | 126,489 | -0.06(-1.42%) |
Sep 17, 2015 | 4.188 | 4.305 | 4.147 | 4.147 | 90,808 | -0.04(-0.98%) |
Sep 16, 2015 | 4.064 | 4.209 | 4.064 | 4.188 | 139,384 | +0.14(+3.33%) |
Sep 15, 2015 | 4.064 | 4.135 | 4.035 | 4.053 | 92,434 | +0.00(+0.00%) |
Sep 14, 2015 | 4.082 | 4.098 | 4.006 | 4.053 | 93,125 | -0.05(-1.15%) |
Sep 11, 2015 | 4.258 | 4.264 | 4.082 | 4.100 | 116,893 | -0.20(-4.64%) |
Sep 10, 2015 | 4.264 | 4.358 | 4.185 | 4.299 | 59,351 | +0.04(+0.83%) |
Sep 09, 2015 | 4.153 | 4.446 | 4.133 | 4.264 | 175,276 | +0.06(+1.54%) |
Sep 08, 2015 | 4.158 | 4.229 | 4.064 | 4.200 | 122,649 | +0.00(+0.00%) |
Sep 04, 2015 | 4.111 | 4.200 | 4.200 | 4.200 | 64,186 | -0.03(-0.69%) |
Sep 03, 2015 | 4.423 | 4.476 | 4.217 | 4.229 | 111,114 | -0.03(-0.69%) |
Sep 02, 2015 | 4.299 | 4.305 | 4.059 | 4.258 | 133,794 | -0.01(-0.28%) |