Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.284 | 4.335 | 4.052 | 4.241 | 43,388 | +0.01(+0.16%) |
Nov 27, 2015 | 4.239 | 4.333 | 4.234 | 4.234 | 11,134 | -0.04(-0.94%) |
Nov 25, 2015 | 4.239 | 4.274 | 4.274 | 4.274 | 19,420 | +0.00(+0.02%) |
Nov 24, 2015 | 4.453 | 4.453 | 4.253 | 4.273 | 8,657 | -0.11(-2.51%) |
Nov 23, 2015 | 4.523 | 4.523 | 4.298 | 4.383 | 21,972 | -0.16(-3.58%) |
Nov 20, 2015 | 4.713 | 4.718 | 4.463 | 4.546 | 21,764 | -0.27(-5.65%) |
Nov 19, 2015 | 4.343 | 4.873 | 4.323 | 4.818 | 57,944 | +0.49(+11.44%) |
Nov 18, 2015 | 4.338 | 4.353 | 4.273 | 4.323 | 6,918 | +0.02(+0.58%) |
Nov 17, 2015 | 4.338 | 4.338 | 4.298 | 4.298 | 1,906 | -0.02(-0.46%) |
Nov 16, 2015 | 4.323 | 4.348 | 4.297 | 4.318 | 7,532 | +0.05(+1.17%) |
Nov 13, 2015 | 4.288 | 4.353 | 4.253 | 4.268 | 9,589 | -0.05(-1.27%) |
Nov 12, 2015 | 4.243 | 4.348 | 4.243 | 4.323 | 7,598 | -0.01(-0.27%) |
Nov 11, 2015 | 4.353 | 4.353 | 4.293 | 4.335 | 19,889 | -0.02(-0.42%) |
Nov 10, 2015 | 4.428 | 4.428 | 4.353 | 4.353 | 6,556 | +0.07(+1.75%) |
Nov 09, 2015 | 4.544 | 4.544 | 4.088 | 4.278 | 36,630 | -0.24(-5.31%) |
Nov 06, 2015 | 5.063 | 5.063 | 4.383 | 4.518 | 15,680 | -0.58(-11.37%) |
Nov 05, 2015 | 5.243 | 5.243 | 4.808 | 5.098 | 9,599 | -0.06(-1.16%) |
Nov 04, 2015 | 5.128 | 5.362 | 5.128 | 5.158 | 5,428 | +0.10(+1.98%) |
Nov 03, 2015 | 4.948 | 5.098 | 4.948 | 5.058 | 5,338 | +0.03(+0.70%) |
Nov 02, 2015 | 5.082 | 5.082 | 5.003 | 5.023 | 5,334 | -0.07(-1.37%) |
Oct 30, 2015 | 4.753 | 5.198 | 4.708 | 5.093 | 15,998 | +0.36(+7.60%) |
Oct 29, 2015 | 4.709 | 4.733 | 4.588 | 4.733 | 6,214 | +0.12(+2.71%) |
Oct 28, 2015 | 4.648 | 4.758 | 4.608 | 4.608 | 33,174 | -0.10(-2.17%) |
Oct 27, 2015 | 4.859 | 5.013 | 4.710 | 4.710 | 19,946 | -0.22(-4.52%) |
Oct 26, 2015 | 5.028 | 5.152 | 4.859 | 4.933 | 29,050 | -0.09(-1.87%) |
Oct 23, 2015 | 4.983 | 5.057 | 4.978 | 5.028 | 7,879 | +0.05(+1.00%) |
Oct 22, 2015 | 5.010 | 5.067 | 4.978 | 4.978 | 4,677 | +0.00(+0.10%) |
Oct 21, 2015 | 5.132 | 5.310 | 4.973 | 4.973 | 8,440 | +0.00(+0.10%) |
Oct 20, 2015 | 4.933 | 5.181 | 4.933 | 4.968 | 38,616 | +0.00(+0.10%) |
Oct 19, 2015 | 4.911 | 5.137 | 4.834 | 4.963 | 14,713 | +0.12(+2.46%) |
Oct 16, 2015 | 4.914 | 5.132 | 4.841 | 4.844 | 27,969 | -0.10(-2.01%) |
Oct 15, 2015 | 5.087 | 5.206 | 4.909 | 4.943 | 17,706 | -0.17(-3.39%) |
Oct 14, 2015 | 5.146 | 5.206 | 5.117 | 5.117 | 1,498 | -0.09(-1.71%) |
Oct 13, 2015 | 5.206 | 5.206 | 5.138 | 5.206 | 13,654 | -0.20(-3.67%) |
Oct 12, 2015 | 5.295 | 5.434 | 5.117 | 5.404 | 4,961 | +0.16(+2.98%) |
Oct 09, 2015 | 5.285 | 5.290 | 4.978 | 5.248 | 2,984 | -0.03(-0.61%) |
Oct 08, 2015 | 5.107 | 5.280 | 5.092 | 5.280 | 5,832 | -0.01(-0.10%) |
Oct 07, 2015 | 5.290 | 5.429 | 5.216 | 5.286 | 7,424 | +0.13(+2.60%) |
Oct 06, 2015 | 4.884 | 5.282 | 4.849 | 5.152 | 107,605 | +0.14(+2.77%) |
Oct 05, 2015 | 4.725 | 5.132 | 4.725 | 5.013 | 19,273 | +0.26(+5.53%) |
Oct 02, 2015 | 4.705 | 4.755 | 4.626 | 4.750 | 23,022 | -0.10(-2.04%) |
Oct 01, 2015 | 4.889 | 4.953 | 4.839 | 4.849 | 14,013 | -0.04(-0.81%) |
Sep 30, 2015 | 5.454 | 5.454 | 4.888 | 4.889 | 17,457 | -0.58(-10.53%) |
Sep 29, 2015 | 5.826 | 5.826 | 5.464 | 5.464 | 20,083 | -0.19(-3.33%) |
Sep 28, 2015 | 5.657 | 5.846 | 5.652 | 5.652 | 3,616 | -0.13(-2.25%) |
Sep 25, 2015 | 5.866 | 5.940 | 5.669 | 5.782 | 11,013 | +0.11(+1.91%) |
Sep 24, 2015 | 5.866 | 6.157 | 5.538 | 5.674 | 152,340 | -0.03(-0.46%) |
Sep 23, 2015 | 5.698 | 5.735 | 5.698 | 5.700 | 3,688 | -0.02(-0.32%) |
Sep 22, 2015 | 5.767 | 5.905 | 5.496 | 5.718 | 95,378 | -0.05(-0.85%) |
Sep 21, 2015 | 5.762 | 5.767 | 5.615 | 5.767 | 3,235 | -0.00(-0.09%) |
Sep 18, 2015 | 5.915 | 6.004 | 5.571 | 5.772 | 24,710 | -0.14(-2.42%) |
Sep 17, 2015 | 5.871 | 5.915 | 5.575 | 5.915 | 47,762 | +0.11(+1.87%) |
Sep 16, 2015 | 5.793 | 5.859 | 5.792 | 5.807 | 6,369 | -0.11(-1.92%) |
Sep 14, 2015 | 5.827 | 6.019 | 5.827 | 5.920 | 190 | -0.03(-0.48%) |
Sep 11, 2015 | 5.979 | 5.979 | 5.949 | 5.949 | 996 | -0.03(-0.51%) |
Sep 10, 2015 | 6.051 | 6.162 | 5.945 | 5.979 | 3,613 | +0.03(+0.58%) |
Sep 09, 2015 | 5.871 | 5.994 | 5.871 | 5.945 | 7,576 | -0.16(-2.55%) |
Sep 08, 2015 | 6.191 | 6.255 | 6.014 | 6.100 | 36,633 | -0.21(-3.32%) |
Sep 04, 2015 | 6.093 | 6.310 | 6.310 | 6.310 | 5,274 | -0.00(-0.08%) |
Sep 03, 2015 | 5.989 | 6.320 | 5.915 | 6.315 | 9,889 | +0.40(+6.84%) |
Sep 02, 2015 | 5.915 | 6.048 | 5.792 | 5.910 | 41,960 | -0.03(-0.50%) |