Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.970 | 4.060 | 3.930 | 4.000 | 736,632 | +0.05(+1.27%) |
Nov 27, 2015 | 4.060 | 4.060 | 3.920 | 3.950 | 210,145 | -0.10(-2.47%) |
Nov 25, 2015 | 4.140 | 4.050 | 4.050 | 4.050 | 325,600 | -0.08(-1.94%) |
Nov 24, 2015 | 4.150 | 4.310 | 4.090 | 4.130 | 473,119 | -0.06(-1.43%) |
Nov 23, 2015 | 4.160 | 4.210 | 3.930 | 4.190 | 529,341 | +0.18(+4.49%) |
Nov 20, 2015 | 4.080 | 4.180 | 3.920 | 4.010 | 271,269 | -0.06(-1.47%) |
Nov 19, 2015 | 3.930 | 4.070 | 3.900 | 4.070 | 431,248 | +0.12(+3.04%) |
Nov 18, 2015 | 3.900 | 3.960 | 3.820 | 3.950 | 702,727 | +0.01(+0.25%) |
Nov 17, 2015 | 4.040 | 4.080 | 3.880 | 3.940 | 547,988 | -0.03(-0.76%) |
Nov 16, 2015 | 3.850 | 3.999 | 3.810 | 3.970 | 391,972 | +0.12(+3.12%) |
Nov 13, 2015 | 3.830 | 3.900 | 3.730 | 3.850 | 335,148 | -0.02(-0.52%) |
Nov 12, 2015 | 3.830 | 4.000 | 3.750 | 3.870 | 652,216 | +0.04(+1.04%) |
Nov 11, 2015 | 3.970 | 4.020 | 3.820 | 3.830 | 750,527 | +0.03(+0.79%) |
Nov 10, 2015 | 3.830 | 3.880 | 3.700 | 3.800 | 789,543 | -0.05(-1.30%) |
Nov 09, 2015 | 3.860 | 3.910 | 3.800 | 3.850 | 701,329 | -0.01(-0.26%) |
Nov 06, 2015 | 3.700 | 3.960 | 3.660 | 3.860 | 1,730,489 | +0.24(+6.63%) |
Nov 05, 2015 | 4.810 | 4.860 | 3.590 | 3.620 | 5,172,188 | -1.68(-31.70%) |
Nov 04, 2015 | 5.200 | 5.390 | 5.050 | 5.300 | 859,700 | +0.10(+1.92%) |
Nov 03, 2015 | 5.060 | 5.280 | 5.050 | 5.200 | 1,118,612 | +0.11(+2.16%) |
Nov 02, 2015 | 5.050 | 5.180 | 5.030 | 5.090 | 393,131 | +0.03(+0.59%) |
Oct 30, 2015 | 4.980 | 5.170 | 4.980 | 5.060 | 560,275 | +0.10(+2.02%) |
Oct 29, 2015 | 4.770 | 5.180 | 4.770 | 4.960 | 587,296 | +0.15(+3.12%) |
Oct 28, 2015 | 4.420 | 4.900 | 4.410 | 4.810 | 429,204 | +0.42(+9.57%) |
Oct 27, 2015 | 4.570 | 4.580 | 4.250 | 4.390 | 856,292 | -0.19(-4.15%) |
Oct 26, 2015 | 4.720 | 4.780 | 4.520 | 4.580 | 302,419 | -0.13(-2.76%) |
Oct 23, 2015 | 4.670 | 4.845 | 4.600 | 4.710 | 196,416 | +0.07(+1.51%) |
Oct 22, 2015 | 4.610 | 4.880 | 4.590 | 4.640 | 388,461 | +0.02(+0.43%) |
Oct 21, 2015 | 4.540 | 4.730 | 4.510 | 4.620 | 330,153 | +0.08(+1.76%) |
Oct 20, 2015 | 4.610 | 4.650 | 4.520 | 4.540 | 404,436 | -0.07(-1.52%) |
Oct 19, 2015 | 4.560 | 4.750 | 4.530 | 4.610 | 325,717 | +0.04(+0.88%) |
Oct 16, 2015 | 4.670 | 4.703 | 4.540 | 4.570 | 244,996 | -0.07(-1.51%) |
Oct 15, 2015 | 4.540 | 4.690 | 4.440 | 4.640 | 344,257 | +0.09(+1.98%) |
Oct 14, 2015 | 4.630 | 4.730 | 4.480 | 4.550 | 424,139 | -0.11(-2.36%) |
Oct 13, 2015 | 4.920 | 5.000 | 4.600 | 4.660 | 525,030 | -0.29(-5.86%) |
Oct 12, 2015 | 4.990 | 5.050 | 4.830 | 4.950 | 642,571 | -0.04(-0.80%) |
Oct 09, 2015 | 5.000 | 5.250 | 4.870 | 4.990 | 1,069,223 | +0.36(+7.78%) |
Oct 08, 2015 | 4.370 | 4.680 | 4.270 | 4.630 | 788,253 | +0.24(+5.47%) |
Oct 07, 2015 | 4.220 | 4.430 | 4.180 | 4.390 | 686,114 | +0.27(+6.55%) |
Oct 06, 2015 | 4.200 | 4.230 | 4.010 | 4.120 | 537,041 | -0.05(-1.20%) |
Oct 05, 2015 | 4.080 | 4.210 | 4.050 | 4.170 | 699,066 | +0.11(+2.71%) |
Oct 02, 2015 | 3.980 | 4.100 | 3.940 | 4.060 | 1,216,123 | +0.03(+0.74%) |
Oct 01, 2015 | 4.200 | 4.200 | 3.940 | 4.030 | 2,343,579 | -0.17(-4.05%) |
Sep 30, 2015 | 4.030 | 4.270 | 4.030 | 4.200 | 974,679 | +0.13(+3.19%) |
Sep 29, 2015 | 4.200 | 4.270 | 4.020 | 4.070 | 1,309,673 | -0.22(-5.13%) |
Sep 28, 2015 | 4.540 | 4.590 | 4.200 | 4.290 | 2,041,165 | -0.31(-6.74%) |
Sep 25, 2015 | 4.990 | 5.060 | 4.500 | 4.600 | 1,036,012 | -0.36(-7.26%) |
Sep 24, 2015 | 5.150 | 5.150 | 4.900 | 4.960 | 376,182 | -0.25(-4.80%) |
Sep 23, 2015 | 5.190 | 5.275 | 5.060 | 5.210 | 458,084 | +0.01(+0.19%) |
Sep 22, 2015 | 5.150 | 5.250 | 5.050 | 5.200 | 398,887 | -0.05(-0.95%) |
Sep 21, 2015 | 5.450 | 5.520 | 5.220 | 5.250 | 441,104 | -0.12(-2.23%) |
Sep 18, 2015 | 5.450 | 5.490 | 5.250 | 5.370 | 1,342,354 | -0.15(-2.72%) |
Sep 17, 2015 | 5.410 | 5.700 | 5.360 | 5.520 | 1,066,250 | +0.09(+1.66%) |
Sep 16, 2015 | 5.330 | 5.460 | 5.230 | 5.430 | 686,480 | +0.08(+1.50%) |
Sep 15, 2015 | 5.630 | 5.660 | 5.330 | 5.350 | 484,633 | -0.25(-4.46%) |
Sep 14, 2015 | 5.850 | 5.850 | 5.460 | 5.600 | 365,821 | -0.25(-4.27%) |
Sep 11, 2015 | 5.500 | 5.875 | 5.490 | 5.850 | 644,114 | +0.33(+5.98%) |
Sep 10, 2015 | 5.370 | 5.540 | 5.280 | 5.520 | 407,141 | +0.13(+2.41%) |
Sep 09, 2015 | 5.730 | 5.840 | 5.360 | 5.390 | 374,136 | -0.28(-4.94%) |
Sep 08, 2015 | 5.270 | 5.690 | 5.260 | 5.670 | 917,574 | +0.50(+9.67%) |
Sep 04, 2015 | 4.990 | 5.170 | 5.170 | 5.170 | 532,800 | +0.13(+2.58%) |
Sep 03, 2015 | 4.840 | 5.150 | 4.830 | 5.040 | 517,560 | +0.05(+1.00%) |
Sep 02, 2015 | 4.970 | 5.000 | 4.810 | 4.990 | 438,307 | +0.04(+0.81%) |