Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.250 | 4.300 | 4.020 | 4.207 | 43,737 | +0.01(+0.16%) |
Nov 27, 2015 | 4.205 | 4.298 | 4.200 | 4.200 | 11,224 | -0.04(-0.94%) |
Nov 25, 2015 | 4.205 | 4.240 | 4.240 | 4.240 | 19,576 | +0.00(+0.02%) |
Nov 24, 2015 | 4.418 | 4.418 | 4.219 | 4.239 | 8,726 | -0.11(-2.51%) |
Nov 23, 2015 | 4.487 | 4.487 | 4.264 | 4.348 | 22,148 | -0.16(-3.58%) |
Nov 20, 2015 | 4.676 | 4.681 | 4.428 | 4.510 | 21,939 | -0.27(-5.65%) |
Nov 19, 2015 | 4.309 | 4.834 | 4.289 | 4.780 | 58,409 | +0.49(+11.44%) |
Nov 18, 2015 | 4.304 | 4.319 | 4.239 | 4.289 | 6,974 | +0.02(+0.58%) |
Nov 17, 2015 | 4.304 | 4.304 | 4.264 | 4.264 | 1,922 | -0.02(-0.46%) |
Nov 16, 2015 | 4.289 | 4.314 | 4.263 | 4.284 | 7,593 | +0.05(+1.17%) |
Nov 13, 2015 | 4.254 | 4.319 | 4.219 | 4.234 | 9,666 | -0.05(-1.27%) |
Nov 12, 2015 | 4.210 | 4.314 | 4.210 | 4.289 | 7,659 | -0.01(-0.27%) |
Nov 11, 2015 | 4.319 | 4.319 | 4.259 | 4.300 | 20,049 | -0.02(-0.42%) |
Nov 10, 2015 | 4.393 | 4.393 | 4.319 | 4.319 | 6,609 | +0.07(+1.75%) |
Nov 09, 2015 | 4.508 | 4.508 | 4.056 | 4.244 | 36,924 | -0.24(-5.31%) |
Nov 06, 2015 | 5.023 | 5.023 | 4.348 | 4.482 | 15,805 | -0.58(-11.37%) |
Nov 05, 2015 | 5.201 | 5.201 | 4.770 | 5.057 | 9,676 | -0.06(-1.16%) |
Nov 04, 2015 | 5.087 | 5.320 | 5.087 | 5.117 | 5,471 | +0.10(+1.98%) |
Nov 03, 2015 | 4.909 | 5.057 | 4.909 | 5.018 | 5,380 | +0.03(+0.70%) |
Nov 02, 2015 | 5.042 | 5.042 | 4.963 | 4.983 | 5,376 | -0.07(-1.37%) |
Oct 30, 2015 | 4.715 | 5.157 | 4.671 | 5.052 | 16,126 | +0.36(+7.60%) |
Oct 29, 2015 | 4.671 | 4.695 | 4.552 | 4.695 | 6,264 | +0.12(+2.71%) |
Oct 28, 2015 | 4.611 | 4.720 | 4.572 | 4.572 | 33,441 | -0.10(-2.17%) |
Oct 27, 2015 | 4.820 | 4.973 | 4.673 | 4.673 | 20,106 | -0.22(-4.52%) |
Oct 26, 2015 | 4.988 | 5.111 | 4.820 | 4.894 | 29,284 | -0.09(-1.87%) |
Oct 23, 2015 | 4.943 | 5.017 | 4.938 | 4.988 | 7,943 | +0.05(+1.00%) |
Oct 22, 2015 | 4.970 | 5.027 | 4.938 | 4.938 | 4,714 | +0.00(+0.10%) |
Oct 21, 2015 | 5.091 | 5.268 | 4.933 | 4.933 | 8,508 | +0.00(+0.10%) |
Oct 20, 2015 | 4.894 | 5.140 | 4.894 | 4.929 | 38,927 | +0.00(+0.10%) |
Oct 19, 2015 | 4.871 | 5.096 | 4.796 | 4.924 | 14,831 | +0.12(+2.46%) |
Oct 16, 2015 | 4.874 | 5.091 | 4.802 | 4.806 | 28,194 | -0.10(-2.01%) |
Oct 15, 2015 | 5.047 | 5.165 | 4.870 | 4.904 | 17,848 | -0.17(-3.39%) |
Oct 14, 2015 | 5.105 | 5.165 | 5.076 | 5.076 | 1,510 | -0.09(-1.71%) |
Oct 13, 2015 | 5.165 | 5.165 | 5.097 | 5.165 | 13,763 | -0.20(-3.67%) |
Oct 12, 2015 | 5.253 | 5.391 | 5.076 | 5.361 | 5,001 | +0.15(+2.98%) |
Oct 09, 2015 | 5.243 | 5.248 | 4.938 | 5.206 | 3,008 | -0.03(-0.61%) |
Oct 08, 2015 | 5.066 | 5.238 | 5.051 | 5.238 | 5,879 | -0.01(-0.10%) |
Oct 07, 2015 | 5.248 | 5.386 | 5.174 | 5.244 | 7,483 | +0.13(+2.60%) |
Oct 06, 2015 | 4.845 | 5.240 | 4.810 | 5.111 | 108,469 | +0.14(+2.77%) |
Oct 05, 2015 | 4.688 | 5.091 | 4.688 | 4.973 | 19,427 | +0.26(+5.53%) |
Oct 02, 2015 | 4.668 | 4.717 | 4.589 | 4.712 | 23,207 | -0.10(-2.05%) |
Oct 01, 2015 | 4.850 | 4.914 | 4.801 | 4.810 | 14,125 | -0.04(-0.81%) |
Sep 30, 2015 | 5.411 | 5.411 | 4.849 | 4.850 | 17,598 | -0.57(-10.53%) |
Sep 29, 2015 | 5.780 | 5.780 | 5.420 | 5.420 | 20,245 | -0.19(-3.33%) |
Sep 28, 2015 | 5.612 | 5.799 | 5.607 | 5.607 | 3,645 | -0.13(-2.25%) |
Sep 25, 2015 | 5.819 | 5.893 | 5.624 | 5.736 | 11,101 | +0.11(+1.91%) |
Sep 24, 2015 | 5.819 | 6.108 | 5.494 | 5.629 | 153,563 | -0.03(-0.46%) |
Sep 23, 2015 | 5.653 | 5.690 | 5.653 | 5.654 | 3,717 | -0.02(-0.32%) |
Sep 22, 2015 | 5.721 | 5.858 | 5.453 | 5.673 | 96,144 | -0.05(-0.85%) |
Sep 21, 2015 | 5.717 | 5.721 | 5.570 | 5.721 | 3,261 | -0.00(-0.09%) |
Sep 18, 2015 | 5.868 | 5.956 | 5.526 | 5.726 | 24,909 | -0.14(-2.42%) |
Sep 17, 2015 | 5.824 | 5.868 | 5.531 | 5.868 | 48,145 | +0.11(+1.87%) |
Sep 16, 2015 | 5.746 | 5.812 | 5.746 | 5.761 | 6,421 | -0.11(-1.92%) |
Sep 14, 2015 | 5.780 | 5.971 | 5.780 | 5.873 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.932 | 5.932 | 5.901 | 5.901 | 1,004 | -0.03(-0.51%) |
Sep 10, 2015 | 6.003 | 6.113 | 5.898 | 5.932 | 3,642 | +0.03(+0.58%) |
Sep 09, 2015 | 5.824 | 5.946 | 5.824 | 5.898 | 7,637 | -0.15(-2.55%) |
Sep 08, 2015 | 6.142 | 6.206 | 5.966 | 6.052 | 36,927 | -0.21(-3.32%) |
Sep 04, 2015 | 6.044 | 6.259 | 6.259 | 6.259 | 5,316 | -0.00(-0.08%) |
Sep 03, 2015 | 5.942 | 6.269 | 5.868 | 6.264 | 9,969 | +0.40(+6.84%) |
Sep 02, 2015 | 5.868 | 6.000 | 5.746 | 5.863 | 42,297 | -0.03(-0.50%) |