Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.210 | 4.270 | 4.210 | 4.230 | 13,462 | +0.03(+0.71%) |
Nov 27, 2015 | 4.250 | 4.250 | 4.140 | 4.200 | 5,553 | -0.05(-1.18%) |
Nov 25, 2015 | 4.170 | 4.250 | 4.250 | 4.250 | 79,700 | +0.10(+2.42%) |
Nov 24, 2015 | 4.170 | 4.250 | 4.030 | 4.150 | 57,721 | -0.01(-0.25%) |
Nov 23, 2015 | 4.220 | 4.270 | 4.160 | 4.160 | 35,627 | -0.09(-2.23%) |
Nov 20, 2015 | 4.185 | 4.370 | 4.130 | 4.255 | 33,618 | +0.12(+2.78%) |
Nov 19, 2015 | 4.210 | 4.250 | 4.030 | 4.140 | 38,632 | -0.12(-2.82%) |
Nov 18, 2015 | 4.121 | 4.260 | 4.110 | 4.260 | 17,209 | +0.14(+3.40%) |
Nov 17, 2015 | 4.085 | 4.150 | 4.080 | 4.120 | 9,256 | +0.00(+0.00%) |
Nov 16, 2015 | 4.070 | 4.120 | 4.030 | 4.120 | 13,785 | +0.07(+1.73%) |
Nov 13, 2015 | 4.100 | 4.540 | 4.050 | 4.050 | 26,519 | -0.09(-2.17%) |
Nov 12, 2015 | 4.170 | 4.170 | 4.080 | 4.140 | 18,623 | -0.07(-1.66%) |
Nov 11, 2015 | 4.110 | 4.240 | 4.080 | 4.210 | 20,468 | +0.12(+2.93%) |
Nov 10, 2015 | 4.080 | 4.100 | 4.020 | 4.090 | 20,264 | +0.00(+0.00%) |
Nov 09, 2015 | 4.210 | 4.220 | 4.080 | 4.090 | 78,919 | -0.18(-4.22%) |
Nov 06, 2015 | 4.200 | 4.355 | 4.200 | 4.270 | 21,163 | +0.02(+0.47%) |
Nov 05, 2015 | 4.390 | 4.420 | 4.230 | 4.250 | 26,576 | -0.17(-3.85%) |
Nov 04, 2015 | 4.450 | 4.530 | 4.370 | 4.420 | 26,714 | -0.07(-1.56%) |
Nov 03, 2015 | 4.260 | 4.520 | 4.260 | 4.490 | 38,505 | +0.21(+4.78%) |
Nov 02, 2015 | 4.200 | 4.350 | 4.200 | 4.285 | 5,602 | +0.08(+1.78%) |
Oct 30, 2015 | 4.130 | 4.250 | 4.130 | 4.210 | 35,376 | +0.06(+1.45%) |
Oct 29, 2015 | 4.150 | 4.160 | 4.120 | 4.150 | 10,531 | -0.01(-0.24%) |
Oct 28, 2015 | 4.110 | 4.200 | 4.110 | 4.160 | 28,313 | +0.04(+0.97%) |
Oct 27, 2015 | 4.190 | 4.190 | 4.120 | 4.120 | 24,900 | +0.02(+0.49%) |
Oct 26, 2015 | 4.100 | 4.120 | 4.100 | 4.100 | 57,652 | -0.03(-0.73%) |
Oct 23, 2015 | 4.140 | 4.150 | 4.120 | 4.130 | 19,513 | -0.02(-0.48%) |
Oct 22, 2015 | 4.170 | 4.200 | 4.120 | 4.150 | 12,006 | -0.04(-0.95%) |
Oct 21, 2015 | 4.230 | 4.306 | 4.070 | 4.190 | 31,007 | +0.00(+0.00%) |
Oct 20, 2015 | 4.080 | 4.220 | 4.080 | 4.190 | 25,119 | +0.09(+2.20%) |
Oct 19, 2015 | 4.080 | 4.160 | 4.080 | 4.100 | 38,547 | +0.00(+0.00%) |
Oct 16, 2015 | 4.200 | 4.470 | 4.100 | 4.100 | 37,077 | -0.12(-2.84%) |
Oct 15, 2015 | 4.400 | 4.400 | 4.200 | 4.220 | 49,400 | -0.14(-3.21%) |
Oct 14, 2015 | 4.250 | 4.410 | 4.250 | 4.360 | 14,975 | +0.09(+2.11%) |
Oct 13, 2015 | 4.640 | 4.700 | 4.220 | 4.270 | 76,221 | -0.42(-8.96%) |
Oct 12, 2015 | 4.720 | 4.750 | 4.650 | 4.690 | 5,574 | -0.06(-1.26%) |
Oct 09, 2015 | 4.700 | 4.830 | 4.700 | 4.750 | 5,447 | -0.08(-1.66%) |
Oct 08, 2015 | 4.790 | 4.930 | 4.735 | 4.830 | 20,738 | +0.06(+1.26%) |
Oct 07, 2015 | 4.520 | 4.870 | 4.500 | 4.770 | 34,801 | +0.27(+6.00%) |
Oct 06, 2015 | 4.710 | 4.956 | 4.500 | 4.500 | 21,453 | -0.21(-4.46%) |
Oct 05, 2015 | 4.470 | 4.930 | 4.470 | 4.710 | 56,986 | +0.24(+5.37%) |
Oct 02, 2015 | 4.260 | 4.500 | 4.250 | 4.470 | 31,153 | +0.19(+4.44%) |
Oct 01, 2015 | 4.210 | 4.340 | 4.160 | 4.280 | 28,010 | +0.10(+2.39%) |
Sep 30, 2015 | 4.440 | 4.440 | 4.100 | 4.180 | 172,068 | -0.23(-5.22%) |
Sep 29, 2015 | 4.640 | 4.640 | 4.310 | 4.410 | 120,879 | -0.17(-3.71%) |
Sep 28, 2015 | 4.900 | 4.900 | 4.230 | 4.580 | 140,974 | -0.32(-6.53%) |
Sep 25, 2015 | 5.090 | 5.090 | 4.890 | 4.900 | 37,217 | -0.23(-4.48%) |
Sep 24, 2015 | 5.500 | 5.525 | 4.963 | 5.130 | 146,684 | -0.38(-6.90%) |
Sep 23, 2015 | 5.590 | 5.630 | 5.510 | 5.510 | 9,878 | -0.10(-1.78%) |
Sep 22, 2015 | 5.650 | 5.650 | 5.540 | 5.610 | 23,675 | +0.08(+1.45%) |
Sep 21, 2015 | 5.750 | 5.780 | 5.520 | 5.530 | 36,399 | -0.18(-3.15%) |
Sep 18, 2015 | 5.810 | 5.820 | 5.650 | 5.710 | 35,138 | -0.14(-2.39%) |
Sep 17, 2015 | 5.810 | 5.910 | 5.760 | 5.850 | 9,073 | +0.01(+0.17%) |
Sep 16, 2015 | 5.800 | 6.100 | 5.785 | 5.840 | 43,311 | +0.08(+1.30%) |
Sep 15, 2015 | 6.150 | 6.150 | 5.650 | 5.765 | 74,430 | -0.69(-10.62%) |
Sep 14, 2015 | 6.410 | 6.470 | 6.380 | 6.450 | 18,484 | +0.07(+1.10%) |
Sep 11, 2015 | 6.290 | 6.500 | 6.270 | 6.380 | 37,513 | +0.09(+1.43%) |
Sep 10, 2015 | 6.270 | 6.300 | 6.240 | 6.290 | 12,304 | +0.05(+0.80%) |
Sep 09, 2015 | 6.190 | 6.320 | 6.173 | 6.240 | 56,967 | +0.13(+2.13%) |
Sep 08, 2015 | 6.190 | 6.190 | 6.050 | 6.110 | 39,415 | +0.00(+0.00%) |
Sep 04, 2015 | 6.040 | 6.110 | 6.110 | 6.110 | 20,000 | +0.00(+0.00%) |
Sep 03, 2015 | 5.940 | 6.110 | 5.850 | 6.110 | 49,141 | +0.17(+2.86%) |
Sep 02, 2015 | 5.800 | 5.950 | 5.775 | 5.940 | 32,114 | +0.12(+2.06%) |