Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.280 | 4.450 | 4.275 | 4.400 | 123,156 | +0.12(+2.80%) |
Nov 27, 2015 | 4.180 | 4.290 | 4.170 | 4.280 | 58,802 | +0.13(+3.13%) |
Nov 25, 2015 | 4.220 | 4.150 | 4.150 | 4.150 | 196,500 | -0.08(-1.89%) |
Nov 24, 2015 | 4.290 | 4.350 | 4.220 | 4.230 | 109,126 | -0.07(-1.63%) |
Nov 23, 2015 | 4.350 | 4.390 | 4.300 | 4.300 | 159,388 | -0.02(-0.46%) |
Nov 20, 2015 | 4.440 | 4.480 | 4.250 | 4.320 | 71,792 | -0.12(-2.70%) |
Nov 19, 2015 | 4.480 | 4.520 | 4.430 | 4.440 | 61,190 | -0.04(-0.89%) |
Nov 18, 2015 | 4.520 | 4.520 | 4.450 | 4.480 | 61,025 | -0.01(-0.22%) |
Nov 17, 2015 | 4.500 | 4.584 | 4.430 | 4.490 | 105,580 | +0.06(+1.35%) |
Nov 16, 2015 | 4.500 | 4.550 | 4.420 | 4.430 | 118,709 | -0.05(-1.12%) |
Nov 13, 2015 | 4.690 | 4.690 | 4.430 | 4.480 | 47,695 | -0.14(-3.03%) |
Nov 12, 2015 | 4.500 | 4.660 | 4.500 | 4.620 | 35,278 | +0.02(+0.43%) |
Nov 11, 2015 | 4.630 | 4.670 | 4.500 | 4.600 | 26,394 | -0.02(-0.43%) |
Nov 10, 2015 | 4.640 | 4.720 | 4.590 | 4.620 | 21,341 | +0.00(+0.00%) |
Nov 09, 2015 | 4.581 | 4.640 | 4.550 | 4.620 | 21,519 | -0.02(-0.43%) |
Nov 06, 2015 | 4.650 | 4.670 | 4.572 | 4.640 | 17,915 | -0.01(-0.22%) |
Nov 05, 2015 | 4.680 | 4.800 | 4.580 | 4.650 | 56,001 | -0.03(-0.64%) |
Nov 04, 2015 | 4.670 | 4.700 | 4.591 | 4.680 | 20,145 | +0.03(+0.65%) |
Nov 03, 2015 | 4.700 | 4.710 | 4.610 | 4.650 | 12,655 | -0.02(-0.43%) |
Nov 02, 2015 | 4.620 | 4.690 | 4.540 | 4.670 | 17,436 | +0.08(+1.74%) |
Oct 30, 2015 | 4.570 | 4.620 | 4.450 | 4.590 | 60,874 | +0.02(+0.44%) |
Oct 29, 2015 | 4.550 | 4.700 | 4.550 | 4.570 | 21,179 | -0.01(-0.22%) |
Oct 28, 2015 | 4.520 | 4.600 | 4.500 | 4.580 | 43,212 | +0.07(+1.55%) |
Oct 27, 2015 | 4.550 | 4.590 | 4.500 | 4.510 | 39,812 | -0.04(-0.88%) |
Oct 26, 2015 | 4.510 | 4.590 | 4.510 | 4.550 | 6,534 | +0.00(+0.00%) |
Oct 23, 2015 | 4.610 | 4.650 | 4.500 | 4.550 | 33,101 | -0.06(-1.30%) |
Oct 22, 2015 | 4.550 | 4.650 | 4.550 | 4.610 | 23,329 | +0.09(+1.99%) |
Oct 21, 2015 | 4.570 | 4.580 | 4.500 | 4.520 | 27,454 | -0.01(-0.22%) |
Oct 20, 2015 | 4.650 | 4.700 | 4.530 | 4.530 | 22,453 | -0.16(-3.41%) |
Oct 19, 2015 | 4.660 | 4.720 | 4.558 | 4.690 | 25,815 | -0.04(-0.85%) |
Oct 16, 2015 | 4.590 | 4.750 | 4.590 | 4.730 | 41,769 | +0.13(+2.83%) |
Oct 15, 2015 | 4.450 | 4.600 | 4.440 | 4.600 | 12,388 | +0.17(+3.84%) |
Oct 14, 2015 | 4.510 | 4.560 | 4.430 | 4.430 | 75,251 | -0.10(-2.21%) |
Oct 13, 2015 | 4.560 | 4.560 | 4.410 | 4.530 | 29,068 | -0.01(-0.22%) |
Oct 12, 2015 | 4.570 | 4.580 | 4.465 | 4.540 | 57,964 | -0.08(-1.73%) |
Oct 09, 2015 | 4.420 | 4.647 | 4.370 | 4.620 | 142,030 | +0.25(+5.72%) |
Oct 08, 2015 | 4.340 | 4.400 | 4.260 | 4.370 | 119,004 | +0.05(+1.16%) |
Oct 07, 2015 | 4.440 | 4.450 | 4.300 | 4.320 | 59,428 | -0.13(-2.92%) |
Oct 06, 2015 | 4.500 | 4.540 | 4.420 | 4.450 | 91,539 | -0.05(-1.11%) |
Oct 05, 2015 | 4.500 | 4.650 | 4.460 | 4.500 | 34,082 | +0.00(+0.00%) |
Oct 02, 2015 | 4.460 | 4.510 | 4.450 | 4.500 | 20,182 | +0.00(+0.00%) |
Oct 01, 2015 | 4.600 | 4.600 | 4.460 | 4.500 | 61,187 | -0.10(-2.17%) |
Sep 30, 2015 | 4.510 | 4.600 | 4.420 | 4.600 | 65,307 | +0.18(+4.07%) |
Sep 29, 2015 | 4.480 | 4.620 | 4.420 | 4.420 | 38,692 | -0.04(-0.90%) |
Sep 28, 2015 | 4.430 | 4.620 | 4.400 | 4.460 | 84,366 | -0.04(-0.89%) |
Sep 25, 2015 | 4.620 | 4.730 | 4.470 | 4.500 | 49,282 | -0.07(-1.53%) |
Sep 24, 2015 | 4.550 | 4.600 | 4.460 | 4.570 | 38,432 | +0.07(+1.56%) |
Sep 23, 2015 | 4.560 | 4.590 | 4.500 | 4.500 | 34,222 | -0.02(-0.44%) |
Sep 22, 2015 | 4.780 | 4.780 | 4.520 | 4.520 | 84,382 | -0.29(-6.03%) |
Sep 21, 2015 | 5.000 | 5.010 | 4.800 | 4.810 | 125,140 | +0.03(+0.63%) |
Sep 18, 2015 | 4.410 | 4.790 | 4.260 | 4.780 | 259,764 | +0.33(+7.42%) |
Sep 17, 2015 | 4.900 | 4.980 | 4.410 | 4.450 | 434,913 | -0.82(-15.56%) |
Sep 16, 2015 | 5.240 | 5.420 | 5.120 | 5.270 | 254,963 | +0.03(+0.57%) |
Sep 15, 2015 | 5.130 | 5.300 | 5.110 | 5.240 | 137,923 | +0.09(+1.75%) |
Sep 14, 2015 | 5.100 | 5.150 | 5.020 | 5.150 | 77,772 | +0.04(+0.78%) |
Sep 11, 2015 | 5.000 | 5.150 | 4.950 | 5.110 | 116,171 | +0.09(+1.79%) |
Sep 10, 2015 | 5.000 | 5.070 | 4.950 | 5.020 | 92,610 | +0.06(+1.21%) |
Sep 09, 2015 | 5.030 | 5.040 | 4.955 | 4.960 | 61,118 | -0.03(-0.60%) |
Sep 08, 2015 | 5.030 | 5.130 | 4.950 | 4.990 | 144,654 | +0.00(+0.00%) |
Sep 04, 2015 | 5.040 | 4.990 | 4.990 | 4.990 | 60,700 | -0.06(-1.19%) |
Sep 03, 2015 | 4.910 | 5.050 | 4.900 | 5.050 | 55,047 | +0.12(+2.43%) |
Sep 02, 2015 | 4.940 | 5.065 | 4.905 | 4.930 | 82,054 | -0.02(-0.40%) |