Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.500 | 4.810 | 4.390 | 4.630 | 557,379 | +0.17(+3.81%) |
Nov 27, 2015 | 4.350 | 4.490 | 4.320 | 4.460 | 99,134 | +0.10(+2.29%) |
Nov 25, 2015 | 4.190 | 4.360 | 4.360 | 4.360 | 150,500 | +0.19(+4.56%) |
Nov 24, 2015 | 4.210 | 4.320 | 4.100 | 4.170 | 160,355 | -0.07(-1.65%) |
Nov 23, 2015 | 4.220 | 4.310 | 4.170 | 4.240 | 94,478 | +0.03(+0.71%) |
Nov 20, 2015 | 4.310 | 4.400 | 4.200 | 4.210 | 207,209 | -0.05(-1.17%) |
Nov 19, 2015 | 4.240 | 4.270 | 4.160 | 4.260 | 97,096 | +0.04(+0.95%) |
Nov 18, 2015 | 4.240 | 4.320 | 4.150 | 4.220 | 221,271 | +0.02(+0.48%) |
Nov 17, 2015 | 4.340 | 4.355 | 4.160 | 4.200 | 271,732 | -0.10(-2.33%) |
Nov 16, 2015 | 4.360 | 4.410 | 4.160 | 4.300 | 226,306 | -0.04(-0.92%) |
Nov 13, 2015 | 4.260 | 4.400 | 4.250 | 4.340 | 386,923 | +0.05(+1.17%) |
Nov 12, 2015 | 4.470 | 4.540 | 4.260 | 4.290 | 416,021 | -0.21(-4.67%) |
Nov 11, 2015 | 4.790 | 4.810 | 4.500 | 4.500 | 257,505 | -0.31(-6.44%) |
Nov 10, 2015 | 4.820 | 4.920 | 4.710 | 4.810 | 221,932 | -0.05(-1.03%) |
Nov 09, 2015 | 4.960 | 5.020 | 4.840 | 4.860 | 259,235 | -0.07(-1.42%) |
Nov 06, 2015 | 4.850 | 5.185 | 4.700 | 4.930 | 299,361 | +0.00(+0.00%) |
Nov 05, 2015 | 5.190 | 5.200 | 4.910 | 4.930 | 354,228 | -0.27(-5.19%) |
Nov 04, 2015 | 5.320 | 5.360 | 5.060 | 5.200 | 311,808 | -0.06(-1.14%) |
Nov 03, 2015 | 5.090 | 5.380 | 5.060 | 5.260 | 459,932 | +0.11(+2.14%) |
Nov 02, 2015 | 4.970 | 5.380 | 4.910 | 5.150 | 313,134 | +0.20(+4.04%) |
Oct 30, 2015 | 4.880 | 5.250 | 4.720 | 4.950 | 266,925 | -0.01(-0.20%) |
Oct 29, 2015 | 5.460 | 5.600 | 4.881 | 4.960 | 444,582 | -0.43(-7.98%) |
Oct 28, 2015 | 4.990 | 5.410 | 4.980 | 5.390 | 368,052 | +0.39(+7.80%) |
Oct 27, 2015 | 5.180 | 5.360 | 4.960 | 5.000 | 391,577 | -0.23(-4.40%) |
Oct 26, 2015 | 5.450 | 5.490 | 5.190 | 5.230 | 130,368 | -0.22(-4.04%) |
Oct 23, 2015 | 5.360 | 5.560 | 5.300 | 5.450 | 232,117 | +0.19(+3.61%) |
Oct 22, 2015 | 5.150 | 5.490 | 5.050 | 5.260 | 165,612 | +0.16(+3.14%) |
Oct 21, 2015 | 5.280 | 5.340 | 5.040 | 5.100 | 190,990 | -0.19(-3.59%) |
Oct 20, 2015 | 5.430 | 5.430 | 5.170 | 5.290 | 148,782 | -0.12(-2.22%) |
Oct 19, 2015 | 5.450 | 5.630 | 5.300 | 5.410 | 141,328 | -0.05(-0.92%) |
Oct 16, 2015 | 5.430 | 5.470 | 5.240 | 5.460 | 210,108 | +0.06(+1.11%) |
Oct 15, 2015 | 5.270 | 5.470 | 5.020 | 5.400 | 185,947 | +0.20(+3.85%) |
Oct 14, 2015 | 5.180 | 5.370 | 5.180 | 5.200 | 148,184 | -0.02(-0.38%) |
Oct 13, 2015 | 5.180 | 5.400 | 5.080 | 5.220 | 143,507 | +0.01(+0.19%) |
Oct 12, 2015 | 5.550 | 5.550 | 5.180 | 5.210 | 142,460 | -0.30(-5.44%) |
Oct 09, 2015 | 5.560 | 5.560 | 5.385 | 5.510 | 215,582 | -0.01(-0.18%) |
Oct 08, 2015 | 5.150 | 5.540 | 5.006 | 5.520 | 279,906 | +0.36(+6.98%) |
Oct 07, 2015 | 5.020 | 5.270 | 4.860 | 5.160 | 307,565 | +0.17(+3.41%) |
Oct 06, 2015 | 4.800 | 5.060 | 4.740 | 4.990 | 260,986 | +0.22(+4.61%) |
Oct 05, 2015 | 4.620 | 4.880 | 4.570 | 4.770 | 207,761 | +0.21(+4.61%) |
Oct 02, 2015 | 4.310 | 4.580 | 4.270 | 4.560 | 200,679 | +0.22(+5.07%) |
Oct 01, 2015 | 4.470 | 4.610 | 4.325 | 4.340 | 274,721 | -0.12(-2.69%) |
Sep 30, 2015 | 4.580 | 4.696 | 4.410 | 4.460 | 324,453 | -0.06(-1.33%) |
Sep 29, 2015 | 4.360 | 4.640 | 4.360 | 4.520 | 286,511 | +0.13(+2.96%) |
Sep 28, 2015 | 4.660 | 4.710 | 4.350 | 4.390 | 333,486 | -0.28(-6.00%) |
Sep 25, 2015 | 5.030 | 5.030 | 4.630 | 4.670 | 290,600 | -0.29(-5.85%) |
Sep 24, 2015 | 4.930 | 4.980 | 4.760 | 4.960 | 245,702 | -0.01(-0.20%) |
Sep 23, 2015 | 4.980 | 5.100 | 4.867 | 4.970 | 179,954 | -0.01(-0.20%) |
Sep 22, 2015 | 5.140 | 5.330 | 4.950 | 4.980 | 285,194 | -0.23(-4.41%) |
Sep 21, 2015 | 5.380 | 5.510 | 5.190 | 5.210 | 324,609 | -0.11(-2.07%) |
Sep 18, 2015 | 5.600 | 5.750 | 5.280 | 5.320 | 440,677 | -0.35(-6.17%) |
Sep 17, 2015 | 5.710 | 5.800 | 5.650 | 5.670 | 188,347 | -0.02(-0.35%) |
Sep 16, 2015 | 5.760 | 5.950 | 5.600 | 5.690 | 230,491 | -0.04(-0.70%) |
Sep 15, 2015 | 5.670 | 5.803 | 5.630 | 5.730 | 145,475 | +0.03(+0.53%) |
Sep 14, 2015 | 5.960 | 5.970 | 5.680 | 5.700 | 295,642 | -0.34(-5.63%) |
Sep 11, 2015 | 6.270 | 6.330 | 5.990 | 6.040 | 271,688 | -0.27(-4.28%) |
Sep 10, 2015 | 6.510 | 6.572 | 6.300 | 6.310 | 220,685 | -0.14(-2.17%) |
Sep 09, 2015 | 6.600 | 6.720 | 6.440 | 6.450 | 280,095 | -0.15(-2.27%) |
Sep 08, 2015 | 6.630 | 6.750 | 6.355 | 6.600 | 339,215 | +0.02(+0.30%) |
Sep 04, 2015 | 6.360 | 6.580 | 6.580 | 6.580 | 307,300 | +0.10(+1.54%) |
Sep 03, 2015 | 6.400 | 6.680 | 6.380 | 6.480 | 231,816 | +0.03(+0.47%) |
Sep 02, 2015 | 6.750 | 6.750 | 6.310 | 6.450 | 273,612 | -0.17(-2.57%) |