Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.108 | 4.558 | 4.108 | 4.442 | 60,185 | +0.26(+6.18%) |
Nov 27, 2015 | 4.150 | 4.208 | 4.142 | 4.183 | 10,073 | +0.05(+1.21%) |
Nov 25, 2015 | 4.225 | 4.133 | 4.133 | 4.133 | 43,678 | -0.05(-1.20%) |
Nov 24, 2015 | 4.158 | 4.200 | 4.100 | 4.183 | 43,249 | +0.02(+0.40%) |
Nov 23, 2015 | 4.217 | 4.233 | 4.133 | 4.167 | 46,789 | -0.08(-1.77%) |
Nov 20, 2015 | 4.067 | 4.283 | 4.067 | 4.242 | 37,736 | -0.02(-0.39%) |
Nov 19, 2015 | 4.242 | 4.433 | 4.242 | 4.258 | 22,466 | -0.17(-3.77%) |
Nov 18, 2015 | 4.275 | 4.500 | 4.275 | 4.425 | 25,067 | +0.04(+0.95%) |
Nov 17, 2015 | 4.342 | 4.442 | 4.342 | 4.383 | 12,386 | -0.03(-0.75%) |
Nov 16, 2015 | 4.425 | 4.442 | 4.375 | 4.417 | 13,128 | -0.02(-0.38%) |
Nov 13, 2015 | 4.542 | 4.581 | 4.392 | 4.433 | 26,258 | -0.12(-2.56%) |
Nov 12, 2015 | 4.625 | 4.717 | 4.525 | 4.550 | 20,996 | -0.08(-1.62%) |
Nov 11, 2015 | 4.733 | 4.767 | 4.608 | 4.625 | 20,461 | -0.10(-2.12%) |
Nov 10, 2015 | 4.808 | 4.850 | 4.717 | 4.725 | 11,430 | -0.11(-2.24%) |
Nov 09, 2015 | 4.758 | 4.908 | 4.725 | 4.833 | 10,853 | +0.05(+1.05%) |
Nov 06, 2015 | 4.625 | 4.867 | 4.625 | 4.783 | 21,725 | +0.13(+2.87%) |
Nov 05, 2015 | 4.508 | 4.650 | 4.192 | 4.650 | 20,058 | +0.16(+3.53%) |
Nov 04, 2015 | 3.983 | 4.525 | 3.858 | 4.492 | 40,705 | -0.15(-3.23%) |
Nov 03, 2015 | 4.650 | 4.700 | 4.592 | 4.642 | 28,206 | -0.04(-0.88%) |
Nov 02, 2015 | 4.695 | 4.708 | 4.634 | 4.683 | 29,464 | -0.04(-0.79%) |
Oct 30, 2015 | 4.865 | 4.865 | 4.634 | 4.720 | 20,498 | +0.04(+0.79%) |
Oct 29, 2015 | 4.840 | 4.866 | 4.658 | 4.683 | 26,265 | -0.14(-2.91%) |
Oct 28, 2015 | 4.543 | 4.898 | 4.543 | 4.824 | 29,160 | +0.32(+7.16%) |
Oct 27, 2015 | 4.700 | 4.700 | 4.501 | 4.501 | 32,040 | -0.20(-4.22%) |
Oct 26, 2015 | 4.724 | 4.881 | 4.667 | 4.700 | 22,319 | -0.03(-0.70%) |
Oct 23, 2015 | 4.534 | 4.815 | 4.510 | 4.733 | 20,747 | +0.21(+4.75%) |
Oct 22, 2015 | 4.588 | 4.634 | 4.493 | 4.518 | 73,721 | +0.00(+0.00%) |
Oct 21, 2015 | 4.551 | 4.576 | 4.287 | 4.518 | 54,209 | -0.03(-0.73%) |
Oct 20, 2015 | 4.576 | 4.584 | 4.526 | 4.551 | 50,624 | -0.06(-1.25%) |
Oct 19, 2015 | 4.576 | 4.729 | 4.551 | 4.609 | 27,345 | +0.03(+0.72%) |
Oct 16, 2015 | 4.634 | 4.667 | 4.576 | 4.576 | 37,406 | -0.10(-2.12%) |
Oct 15, 2015 | 4.906 | 4.906 | 4.625 | 4.675 | 46,194 | -0.07(-1.39%) |
Oct 14, 2015 | 4.799 | 4.848 | 4.741 | 4.741 | 14,680 | -0.08(-1.71%) |
Oct 13, 2015 | 4.881 | 4.972 | 4.774 | 4.824 | 29,838 | -0.07(-1.35%) |
Oct 12, 2015 | 4.914 | 4.914 | 4.873 | 4.890 | 15,463 | -0.02(-0.50%) |
Oct 09, 2015 | 4.899 | 4.923 | 4.865 | 4.914 | 22,215 | +0.01(+0.17%) |
Oct 08, 2015 | 4.964 | 5.030 | 4.906 | 4.906 | 24,668 | -0.05(-1.00%) |
Oct 07, 2015 | 4.923 | 5.030 | 4.923 | 4.956 | 64,814 | +0.03(+0.67%) |
Oct 06, 2015 | 4.947 | 4.964 | 4.906 | 4.923 | 21,667 | +0.00(+0.00%) |
Oct 05, 2015 | 4.956 | 5.080 | 4.923 | 4.923 | 24,030 | -0.02(-0.50%) |
Oct 02, 2015 | 4.923 | 4.997 | 4.890 | 4.947 | 26,436 | -0.02(-0.33%) |
Oct 01, 2015 | 4.964 | 4.989 | 4.799 | 4.964 | 40,388 | +0.00(+0.00%) |
Sep 30, 2015 | 4.873 | 5.013 | 4.873 | 4.964 | 23,928 | +0.12(+2.56%) |
Sep 29, 2015 | 4.749 | 4.890 | 4.749 | 4.840 | 24,200 | +0.03(+0.69%) |
Sep 28, 2015 | 4.890 | 4.914 | 4.749 | 4.807 | 41,131 | -0.09(-1.86%) |
Sep 25, 2015 | 4.923 | 5.013 | 4.898 | 4.898 | 26,312 | -0.07(-1.49%) |
Sep 24, 2015 | 4.956 | 5.063 | 4.923 | 4.972 | 32,062 | +0.00(+0.00%) |
Sep 23, 2015 | 5.047 | 5.129 | 4.898 | 4.972 | 92,269 | -0.07(-1.47%) |
Sep 22, 2015 | 4.956 | 5.071 | 4.906 | 5.047 | 38,703 | +0.05(+0.99%) |
Sep 21, 2015 | 5.055 | 5.096 | 4.972 | 4.997 | 35,516 | -0.06(-1.14%) |
Sep 18, 2015 | 5.022 | 5.121 | 5.005 | 5.055 | 51,650 | -0.02(-0.49%) |
Sep 17, 2015 | 5.038 | 5.129 | 5.038 | 5.080 | 32,333 | +0.01(+0.16%) |
Sep 16, 2015 | 5.013 | 5.121 | 4.997 | 5.071 | 55,222 | +0.04(+0.82%) |
Sep 15, 2015 | 5.030 | 5.104 | 4.972 | 5.030 | 51,366 | +0.01(+0.16%) |
Sep 14, 2015 | 4.980 | 5.104 | 4.923 | 5.022 | 52,256 | -0.07(-1.30%) |
Sep 11, 2015 | 4.972 | 5.113 | 4.947 | 5.088 | 37,934 | +0.08(+1.65%) |
Sep 10, 2015 | 5.005 | 5.038 | 4.890 | 5.005 | 81,507 | -0.02(-0.33%) |
Sep 09, 2015 | 5.088 | 5.152 | 4.997 | 5.022 | 52,423 | +0.00(+0.00%) |
Sep 08, 2015 | 5.005 | 5.158 | 4.881 | 5.022 | 98,363 | +0.17(+3.40%) |
Sep 04, 2015 | 4.741 | 4.857 | 4.857 | 4.857 | 36,201 | +0.07(+1.55%) |
Sep 03, 2015 | 4.749 | 4.890 | 4.733 | 4.782 | 61,300 | +0.02(+0.52%) |
Sep 02, 2015 | 4.749 | 4.815 | 4.733 | 4.757 | 84,372 | +0.02(+0.52%) |