Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.920 | 5.040 | 4.780 | 4.810 | 87,929 | -0.11(-2.24%) |
Nov 27, 2015 | 4.630 | 4.940 | 4.630 | 4.920 | 73,499 | +0.27(+5.81%) |
Nov 25, 2015 | 4.380 | 4.650 | 4.650 | 4.650 | 78,200 | +0.25(+5.68%) |
Nov 24, 2015 | 4.540 | 4.580 | 4.320 | 4.400 | 79,534 | -0.19(-4.14%) |
Nov 23, 2015 | 3.660 | 4.860 | 3.530 | 4.590 | 255,524 | +0.90(+24.39%) |
Nov 20, 2015 | 3.650 | 3.790 | 3.590 | 3.690 | 83,042 | +0.07(+1.93%) |
Nov 19, 2015 | 3.560 | 3.680 | 3.550 | 3.620 | 67,684 | +0.05(+1.40%) |
Nov 18, 2015 | 3.520 | 3.730 | 3.520 | 3.570 | 40,416 | +0.03(+0.85%) |
Nov 17, 2015 | 3.600 | 3.740 | 3.520 | 3.540 | 59,716 | -0.09(-2.48%) |
Nov 16, 2015 | 3.680 | 3.760 | 3.585 | 3.630 | 35,570 | -0.04(-1.09%) |
Nov 13, 2015 | 3.830 | 3.875 | 3.620 | 3.670 | 82,550 | -0.20(-5.17%) |
Nov 12, 2015 | 3.830 | 3.970 | 3.830 | 3.870 | 143,727 | +0.02(+0.52%) |
Nov 11, 2015 | 3.970 | 3.970 | 3.820 | 3.850 | 54,992 | -0.08(-2.04%) |
Nov 10, 2015 | 3.980 | 3.980 | 3.685 | 3.930 | 146,721 | -0.05(-1.26%) |
Nov 09, 2015 | 3.970 | 4.060 | 3.930 | 3.980 | 67,577 | -0.02(-0.50%) |
Nov 06, 2015 | 3.890 | 4.020 | 3.420 | 4.000 | 135,575 | +0.03(+0.76%) |
Nov 05, 2015 | 4.120 | 4.230 | 3.920 | 3.970 | 85,135 | -0.14(-3.41%) |
Nov 04, 2015 | 4.190 | 4.190 | 4.050 | 4.110 | 100,004 | -0.02(-0.48%) |
Nov 03, 2015 | 4.060 | 4.170 | 4.060 | 4.130 | 51,878 | +0.04(+0.98%) |
Nov 02, 2015 | 4.010 | 4.200 | 4.000 | 4.090 | 83,187 | +0.07(+1.74%) |
Oct 30, 2015 | 4.090 | 4.110 | 3.975 | 4.020 | 38,867 | -0.09(-2.19%) |
Oct 29, 2015 | 4.090 | 4.160 | 4.040 | 4.110 | 108,576 | +0.04(+0.98%) |
Oct 28, 2015 | 3.950 | 4.140 | 3.870 | 4.070 | 174,229 | +0.07(+1.75%) |
Oct 27, 2015 | 4.270 | 4.300 | 3.940 | 4.000 | 252,195 | -0.27(-6.32%) |
Oct 26, 2015 | 4.410 | 4.440 | 4.240 | 4.270 | 60,926 | -0.13(-2.95%) |
Oct 23, 2015 | 4.450 | 4.450 | 4.317 | 4.400 | 74,798 | -0.03(-0.68%) |
Oct 22, 2015 | 4.510 | 4.510 | 4.250 | 4.430 | 85,057 | -0.04(-0.89%) |
Oct 21, 2015 | 4.690 | 4.710 | 4.430 | 4.470 | 44,571 | -0.23(-4.89%) |
Oct 20, 2015 | 4.910 | 4.960 | 4.610 | 4.700 | 55,082 | -0.20(-4.08%) |
Oct 19, 2015 | 4.840 | 4.960 | 4.790 | 4.900 | 45,809 | +0.06(+1.24%) |
Oct 16, 2015 | 4.820 | 4.850 | 4.730 | 4.840 | 33,054 | +0.04(+0.83%) |
Oct 15, 2015 | 4.700 | 4.860 | 4.700 | 4.800 | 93,323 | +0.13(+2.78%) |
Oct 14, 2015 | 4.670 | 4.800 | 4.500 | 4.670 | 109,975 | +0.00(+0.00%) |
Oct 13, 2015 | 4.690 | 4.730 | 4.610 | 4.670 | 45,808 | -0.04(-0.85%) |
Oct 12, 2015 | 4.860 | 4.860 | 4.600 | 4.710 | 54,226 | -0.13(-2.69%) |
Oct 09, 2015 | 4.700 | 4.890 | 4.700 | 4.840 | 65,146 | +0.15(+3.20%) |
Oct 08, 2015 | 4.550 | 4.720 | 4.530 | 4.690 | 89,247 | +0.14(+3.08%) |
Oct 07, 2015 | 4.410 | 4.700 | 4.410 | 4.550 | 76,709 | +0.17(+3.88%) |
Oct 06, 2015 | 4.250 | 4.490 | 4.250 | 4.380 | 83,455 | +0.13(+3.06%) |
Oct 05, 2015 | 4.140 | 4.300 | 4.140 | 4.250 | 88,279 | +0.13(+3.16%) |
Oct 02, 2015 | 4.200 | 4.230 | 3.935 | 4.120 | 130,118 | -0.09(-2.14%) |
Oct 01, 2015 | 4.210 | 4.300 | 3.930 | 4.210 | 193,299 | -0.01(-0.24%) |
Sep 30, 2015 | 4.450 | 4.530 | 4.170 | 4.220 | 167,774 | -0.22(-4.95%) |
Sep 29, 2015 | 4.510 | 4.510 | 4.155 | 4.440 | 200,959 | -0.05(-1.11%) |
Sep 28, 2015 | 4.580 | 4.590 | 4.420 | 4.490 | 202,237 | -0.05(-1.10%) |
Sep 25, 2015 | 4.590 | 4.600 | 4.450 | 4.540 | 179,470 | -0.03(-0.66%) |
Sep 24, 2015 | 4.530 | 4.590 | 4.495 | 4.570 | 70,006 | +0.03(+0.66%) |
Sep 23, 2015 | 4.600 | 4.610 | 4.435 | 4.540 | 91,248 | -0.06(-1.30%) |
Sep 22, 2015 | 4.540 | 4.640 | 4.510 | 4.600 | 86,229 | +0.00(+0.00%) |
Sep 21, 2015 | 4.530 | 4.620 | 4.470 | 4.600 | 113,388 | +0.05(+1.10%) |
Sep 18, 2015 | 4.650 | 4.760 | 4.510 | 4.550 | 182,140 | -0.15(-3.19%) |
Sep 17, 2015 | 4.680 | 4.830 | 4.630 | 4.700 | 100,137 | +0.06(+1.29%) |
Sep 16, 2015 | 4.550 | 4.650 | 4.500 | 4.640 | 40,970 | +0.12(+2.65%) |
Sep 15, 2015 | 4.420 | 4.520 | 4.400 | 4.520 | 78,835 | +0.09(+2.03%) |
Sep 14, 2015 | 4.660 | 4.660 | 4.330 | 4.430 | 153,740 | -0.23(-4.94%) |
Sep 11, 2015 | 4.750 | 4.770 | 4.570 | 4.660 | 294,490 | -0.13(-2.71%) |
Sep 10, 2015 | 4.850 | 4.950 | 4.630 | 4.790 | 211,148 | -0.06(-1.24%) |
Sep 09, 2015 | 5.160 | 5.180 | 4.850 | 4.850 | 64,369 | -0.24(-4.72%) |
Sep 08, 2015 | 5.040 | 5.230 | 5.030 | 5.090 | 57,758 | +0.10(+2.00%) |
Sep 04, 2015 | 4.840 | 4.990 | 4.990 | 4.990 | 53,900 | +0.08(+1.63%) |
Sep 03, 2015 | 4.940 | 5.070 | 4.850 | 4.910 | 61,152 | +0.04(+0.82%) |
Sep 02, 2015 | 4.950 | 5.010 | 4.790 | 4.870 | 100,758 | +0.02(+0.41%) |