Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.237 | 4.287 | 4.007 | 4.194 | 43,872 | +0.01(+0.16%) |
Nov 27, 2015 | 4.192 | 4.285 | 4.187 | 4.187 | 11,259 | -0.04(-0.94%) |
Nov 25, 2015 | 4.192 | 4.227 | 4.227 | 4.227 | 19,637 | +0.00(+0.02%) |
Nov 24, 2015 | 4.404 | 4.404 | 4.206 | 4.226 | 8,754 | -0.11(-2.51%) |
Nov 23, 2015 | 4.473 | 4.473 | 4.251 | 4.335 | 22,218 | -0.16(-3.58%) |
Nov 20, 2015 | 4.661 | 4.666 | 4.414 | 4.496 | 22,008 | -0.27(-5.65%) |
Nov 19, 2015 | 4.295 | 4.819 | 4.275 | 4.765 | 58,593 | +0.49(+11.44%) |
Nov 18, 2015 | 4.290 | 4.305 | 4.226 | 4.275 | 6,996 | +0.02(+0.58%) |
Nov 17, 2015 | 4.290 | 4.290 | 4.251 | 4.251 | 1,928 | -0.02(-0.46%) |
Nov 16, 2015 | 4.275 | 4.300 | 4.249 | 4.271 | 7,617 | +0.05(+1.17%) |
Nov 13, 2015 | 4.241 | 4.305 | 4.206 | 4.221 | 9,697 | -0.05(-1.27%) |
Nov 12, 2015 | 4.196 | 4.300 | 4.196 | 4.275 | 7,684 | -0.01(-0.27%) |
Nov 11, 2015 | 4.305 | 4.305 | 4.246 | 4.287 | 20,112 | -0.02(-0.42%) |
Nov 10, 2015 | 4.379 | 4.379 | 4.305 | 4.305 | 6,630 | +0.07(+1.75%) |
Nov 09, 2015 | 4.493 | 4.493 | 4.043 | 4.231 | 37,040 | -0.24(-5.31%) |
Nov 06, 2015 | 5.007 | 5.007 | 4.335 | 4.468 | 15,855 | -0.57(-11.37%) |
Nov 05, 2015 | 5.185 | 5.185 | 4.755 | 5.042 | 9,707 | -0.06(-1.16%) |
Nov 04, 2015 | 5.071 | 5.303 | 5.071 | 5.101 | 5,488 | +0.10(+1.98%) |
Nov 03, 2015 | 4.893 | 5.042 | 4.893 | 5.002 | 5,397 | +0.03(+0.70%) |
Nov 02, 2015 | 5.026 | 5.026 | 4.948 | 4.967 | 5,393 | -0.07(-1.37%) |
Oct 30, 2015 | 4.700 | 5.140 | 4.656 | 5.037 | 16,177 | +0.36(+7.60%) |
Oct 29, 2015 | 4.657 | 4.681 | 4.537 | 4.681 | 6,284 | +0.12(+2.71%) |
Oct 28, 2015 | 4.597 | 4.705 | 4.557 | 4.557 | 33,546 | -0.10(-2.16%) |
Oct 27, 2015 | 4.805 | 4.957 | 4.658 | 4.658 | 20,170 | -0.22(-4.52%) |
Oct 26, 2015 | 4.972 | 5.094 | 4.805 | 4.879 | 29,377 | -0.09(-1.87%) |
Oct 23, 2015 | 4.928 | 5.001 | 4.923 | 4.972 | 7,968 | +0.05(+1.00%) |
Oct 22, 2015 | 4.955 | 5.011 | 4.923 | 4.923 | 4,729 | +0.00(+0.10%) |
Oct 21, 2015 | 5.075 | 5.251 | 4.918 | 4.918 | 8,535 | +0.00(+0.10%) |
Oct 20, 2015 | 4.879 | 5.124 | 4.879 | 4.913 | 39,050 | +0.00(+0.10%) |
Oct 19, 2015 | 4.856 | 5.080 | 4.781 | 4.908 | 14,878 | +0.12(+2.46%) |
Oct 16, 2015 | 4.859 | 5.075 | 4.787 | 4.790 | 28,283 | -0.10(-2.01%) |
Oct 15, 2015 | 5.031 | 5.148 | 4.854 | 4.888 | 17,904 | -0.17(-3.39%) |
Oct 14, 2015 | 5.089 | 5.148 | 5.060 | 5.060 | 1,515 | -0.09(-1.71%) |
Oct 13, 2015 | 5.148 | 5.148 | 5.081 | 5.148 | 13,807 | -0.20(-3.67%) |
Oct 12, 2015 | 5.237 | 5.374 | 5.060 | 5.344 | 5,017 | +0.15(+2.98%) |
Oct 09, 2015 | 5.227 | 5.232 | 4.923 | 5.190 | 3,018 | -0.03(-0.61%) |
Oct 08, 2015 | 5.050 | 5.222 | 5.036 | 5.222 | 5,898 | -0.01(-0.10%) |
Oct 07, 2015 | 5.232 | 5.369 | 5.158 | 5.227 | 7,507 | +0.13(+2.60%) |
Oct 06, 2015 | 4.830 | 5.224 | 4.795 | 5.094 | 108,813 | +0.14(+2.77%) |
Oct 05, 2015 | 4.673 | 5.075 | 4.673 | 4.957 | 19,489 | +0.26(+5.53%) |
Oct 02, 2015 | 4.653 | 4.702 | 4.575 | 4.697 | 23,281 | -0.10(-2.04%) |
Oct 01, 2015 | 4.835 | 4.898 | 4.785 | 4.795 | 14,170 | -0.04(-0.81%) |
Sep 30, 2015 | 5.393 | 5.393 | 4.834 | 4.835 | 17,653 | -0.57(-10.53%) |
Sep 29, 2015 | 5.761 | 5.761 | 5.403 | 5.403 | 20,309 | -0.19(-3.33%) |
Sep 28, 2015 | 5.594 | 5.781 | 5.590 | 5.590 | 3,656 | -0.13(-2.25%) |
Sep 25, 2015 | 5.801 | 5.874 | 5.606 | 5.718 | 11,137 | +0.11(+1.91%) |
Sep 24, 2015 | 5.801 | 6.089 | 5.477 | 5.611 | 154,050 | -0.03(-0.46%) |
Sep 23, 2015 | 5.635 | 5.672 | 5.635 | 5.637 | 3,729 | -0.02(-0.32%) |
Sep 22, 2015 | 5.703 | 5.840 | 5.435 | 5.655 | 96,448 | -0.05(-0.85%) |
Sep 21, 2015 | 5.699 | 5.703 | 5.552 | 5.703 | 3,271 | -0.00(-0.09%) |
Sep 18, 2015 | 5.850 | 5.937 | 5.509 | 5.708 | 24,988 | -0.14(-2.42%) |
Sep 17, 2015 | 5.806 | 5.850 | 5.513 | 5.850 | 48,298 | +0.11(+1.87%) |
Sep 16, 2015 | 5.728 | 5.794 | 5.728 | 5.742 | 6,441 | -0.11(-1.92%) |
Sep 14, 2015 | 5.762 | 5.952 | 5.762 | 5.855 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.913 | 5.913 | 5.883 | 5.883 | 1,007 | -0.03(-0.51%) |
Sep 10, 2015 | 5.984 | 6.093 | 5.879 | 5.913 | 3,653 | +0.03(+0.58%) |
Sep 09, 2015 | 5.806 | 5.928 | 5.806 | 5.879 | 7,661 | -0.15(-2.55%) |
Sep 08, 2015 | 6.123 | 6.186 | 5.947 | 6.032 | 37,044 | -0.21(-3.32%) |
Sep 04, 2015 | 6.025 | 6.240 | 6.240 | 6.240 | 5,333 | -0.00(-0.08%) |
Sep 03, 2015 | 5.923 | 6.249 | 5.850 | 6.245 | 10,000 | +0.40(+6.84%) |
Sep 02, 2015 | 5.850 | 5.981 | 5.728 | 5.845 | 42,431 | -0.03(-0.50%) |