Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.550 | 5.550 | 5.400 | 5.450 | 112,557 | +0.04(+0.74%) |
Nov 27, 2015 | 5.500 | 5.500 | 5.322 | 5.410 | 28,481 | -0.04(-0.73%) |
Nov 25, 2015 | 5.250 | 5.450 | 5.450 | 5.450 | 89,700 | +0.20(+3.81%) |
Nov 24, 2015 | 5.250 | 5.290 | 5.190 | 5.250 | 75,871 | +0.00(+0.00%) |
Nov 23, 2015 | 5.250 | 5.460 | 5.230 | 5.250 | 135,429 | +0.01(+0.19%) |
Nov 20, 2015 | 5.250 | 5.310 | 5.070 | 5.240 | 119,301 | -0.01(-0.19%) |
Nov 19, 2015 | 4.960 | 5.490 | 4.960 | 5.250 | 303,468 | +0.24(+4.79%) |
Nov 18, 2015 | 4.840 | 5.050 | 4.750 | 5.010 | 124,229 | +0.21(+4.37%) |
Nov 17, 2015 | 4.920 | 4.980 | 4.660 | 4.800 | 102,411 | -0.12(-2.44%) |
Nov 16, 2015 | 4.920 | 4.950 | 4.826 | 4.920 | 88,234 | +0.02(+0.41%) |
Nov 13, 2015 | 4.900 | 5.000 | 4.830 | 4.900 | 97,560 | -0.01(-0.20%) |
Nov 12, 2015 | 4.800 | 4.990 | 4.780 | 4.910 | 66,187 | +0.11(+2.29%) |
Nov 11, 2015 | 4.690 | 4.927 | 4.510 | 4.800 | 73,436 | +0.08(+1.69%) |
Nov 10, 2015 | 4.870 | 4.980 | 4.207 | 4.720 | 209,850 | +0.05(+1.07%) |
Nov 09, 2015 | 5.100 | 5.300 | 4.330 | 4.670 | 590,288 | +0.46(+10.93%) |
Nov 06, 2015 | 4.180 | 4.220 | 4.090 | 4.210 | 47,496 | +0.03(+0.72%) |
Nov 05, 2015 | 4.220 | 4.230 | 4.070 | 4.180 | 41,405 | -0.04(-0.95%) |
Nov 04, 2015 | 4.160 | 4.240 | 4.120 | 4.220 | 28,336 | +0.03(+0.72%) |
Nov 03, 2015 | 4.070 | 4.250 | 4.050 | 4.190 | 74,375 | +0.13(+3.20%) |
Nov 02, 2015 | 3.920 | 4.100 | 3.690 | 4.060 | 39,410 | +0.19(+4.91%) |
Oct 30, 2015 | 3.920 | 3.950 | 3.820 | 3.870 | 18,041 | -0.09(-2.27%) |
Oct 29, 2015 | 4.120 | 4.140 | 3.950 | 3.960 | 34,506 | -0.19(-4.58%) |
Oct 28, 2015 | 4.050 | 4.200 | 4.000 | 4.150 | 55,809 | +0.11(+2.72%) |
Oct 27, 2015 | 4.070 | 4.080 | 3.960 | 4.040 | 57,999 | -0.02(-0.49%) |
Oct 26, 2015 | 4.240 | 4.240 | 3.960 | 4.060 | 97,893 | -0.14(-3.33%) |
Oct 23, 2015 | 4.161 | 4.220 | 4.160 | 4.200 | 36,855 | +0.00(+0.00%) |
Oct 22, 2015 | 4.200 | 4.210 | 4.153 | 4.200 | 14,812 | -0.01(-0.24%) |
Oct 21, 2015 | 4.175 | 4.230 | 4.175 | 4.210 | 5,615 | -0.03(-0.71%) |
Oct 20, 2015 | 4.120 | 4.250 | 4.120 | 4.240 | 24,639 | +0.08(+1.92%) |
Oct 19, 2015 | 4.080 | 4.170 | 4.070 | 4.160 | 43,815 | +0.03(+0.73%) |
Oct 16, 2015 | 4.270 | 4.270 | 4.090 | 4.130 | 29,873 | -0.11(-2.59%) |
Oct 15, 2015 | 4.370 | 4.420 | 4.210 | 4.240 | 48,143 | -0.14(-3.20%) |
Oct 14, 2015 | 4.340 | 4.450 | 4.340 | 4.380 | 10,008 | -0.02(-0.45%) |
Oct 13, 2015 | 4.370 | 4.420 | 4.340 | 4.400 | 30,831 | +0.00(+0.00%) |
Oct 12, 2015 | 4.410 | 4.450 | 4.240 | 4.400 | 51,280 | +0.01(+0.23%) |
Oct 09, 2015 | 4.400 | 4.440 | 4.330 | 4.390 | 36,078 | +0.02(+0.46%) |
Oct 08, 2015 | 4.280 | 4.440 | 4.270 | 4.370 | 85,873 | +0.11(+2.58%) |
Oct 07, 2015 | 4.130 | 4.400 | 4.130 | 4.260 | 105,776 | +0.08(+1.91%) |
Oct 06, 2015 | 4.150 | 4.225 | 4.100 | 4.180 | 278,556 | +0.03(+0.72%) |
Oct 05, 2015 | 4.170 | 4.190 | 4.120 | 4.150 | 31,612 | +0.00(+0.00%) |
Oct 02, 2015 | 4.130 | 4.240 | 4.100 | 4.150 | 54,568 | -0.06(-1.43%) |
Oct 01, 2015 | 4.140 | 4.310 | 4.110 | 4.210 | 81,438 | +0.10(+2.43%) |
Sep 30, 2015 | 4.290 | 4.230 | 4.070 | 4.110 | 25,045 | -0.12(-2.84%) |
Sep 29, 2015 | 4.250 | 4.320 | 4.180 | 4.230 | 24,885 | -0.04(-0.94%) |
Sep 28, 2015 | 4.300 | 4.350 | 4.240 | 4.270 | 18,598 | +0.00(+0.00%) |
Sep 25, 2015 | 4.360 | 4.360 | 4.000 | 4.270 | 76,277 | -0.02(-0.47%) |
Sep 24, 2015 | 4.380 | 4.400 | 4.200 | 4.290 | 52,782 | -0.14(-3.16%) |
Sep 23, 2015 | 4.450 | 4.450 | 4.180 | 4.430 | 156,722 | -0.02(-0.45%) |
Sep 22, 2015 | 4.490 | 4.530 | 4.390 | 4.450 | 214,196 | -0.11(-2.41%) |
Sep 21, 2015 | 4.590 | 4.600 | 4.396 | 4.560 | 221,591 | +0.07(+1.56%) |
Sep 18, 2015 | 4.450 | 4.705 | 4.400 | 4.490 | 79,821 | +0.00(+0.00%) |
Sep 17, 2015 | 4.830 | 4.830 | 4.460 | 4.490 | 69,717 | -0.34(-7.04%) |
Sep 16, 2015 | 4.742 | 4.949 | 4.742 | 4.830 | 89,701 | +0.06(+1.26%) |
Sep 15, 2015 | 4.630 | 4.830 | 4.630 | 4.770 | 29,208 | +0.12(+2.58%) |
Sep 14, 2015 | 4.650 | 4.800 | 4.550 | 4.650 | 78,643 | +0.00(+0.00%) |
Sep 11, 2015 | 4.770 | 4.950 | 4.610 | 4.650 | 59,214 | -0.14(-2.92%) |
Sep 10, 2015 | 4.760 | 4.830 | 4.700 | 4.790 | 66,631 | -0.01(-0.21%) |
Sep 09, 2015 | 4.850 | 4.920 | 4.800 | 4.800 | 33,918 | +0.01(+0.21%) |
Sep 08, 2015 | 4.820 | 4.950 | 4.720 | 4.790 | 106,666 | +0.01(+0.21%) |
Sep 04, 2015 | 4.690 | 4.780 | 4.780 | 4.780 | 110,800 | +0.04(+0.84%) |
Sep 03, 2015 | 4.550 | 4.763 | 4.550 | 4.740 | 119,197 | +0.16(+3.49%) |
Sep 02, 2015 | 4.660 | 4.660 | 4.530 | 4.580 | 44,867 | -0.03(-0.65%) |