Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.264 | 4.315 | 4.033 | 4.221 | 43,591 | +0.01(+0.16%) |
Nov 27, 2015 | 4.219 | 4.313 | 4.214 | 4.214 | 11,187 | -0.04(-0.94%) |
Nov 25, 2015 | 4.219 | 4.254 | 4.254 | 4.254 | 19,511 | +0.00(+0.02%) |
Nov 24, 2015 | 4.433 | 4.433 | 4.234 | 4.253 | 8,697 | -0.11(-2.51%) |
Nov 23, 2015 | 4.502 | 4.502 | 4.278 | 4.363 | 22,075 | -0.16(-3.58%) |
Nov 20, 2015 | 4.691 | 4.696 | 4.443 | 4.525 | 21,866 | -0.27(-5.65%) |
Nov 19, 2015 | 4.323 | 4.850 | 4.303 | 4.796 | 58,215 | +0.49(+11.44%) |
Nov 18, 2015 | 4.318 | 4.333 | 4.253 | 4.303 | 6,951 | +0.02(+0.58%) |
Nov 17, 2015 | 4.318 | 4.318 | 4.278 | 4.278 | 1,915 | -0.02(-0.46%) |
Nov 16, 2015 | 4.303 | 4.328 | 4.277 | 4.298 | 7,568 | +0.05(+1.17%) |
Nov 13, 2015 | 4.268 | 4.333 | 4.233 | 4.248 | 9,634 | -0.05(-1.27%) |
Nov 12, 2015 | 4.224 | 4.328 | 4.224 | 4.303 | 7,634 | -0.01(-0.27%) |
Nov 11, 2015 | 4.333 | 4.333 | 4.273 | 4.315 | 19,982 | -0.02(-0.42%) |
Nov 10, 2015 | 4.408 | 4.408 | 4.333 | 4.333 | 6,587 | +0.07(+1.75%) |
Nov 09, 2015 | 4.523 | 4.523 | 4.069 | 4.258 | 36,801 | -0.24(-5.31%) |
Nov 06, 2015 | 5.039 | 5.039 | 4.363 | 4.497 | 15,753 | -0.58(-11.37%) |
Nov 05, 2015 | 5.219 | 5.219 | 4.786 | 5.074 | 9,644 | -0.06(-1.16%) |
Nov 04, 2015 | 5.104 | 5.337 | 5.104 | 5.134 | 5,453 | +0.10(+1.98%) |
Nov 03, 2015 | 4.925 | 5.074 | 4.925 | 5.035 | 5,363 | +0.03(+0.70%) |
Nov 02, 2015 | 5.058 | 5.058 | 4.980 | 5.000 | 5,358 | -0.07(-1.37%) |
Oct 30, 2015 | 4.731 | 5.174 | 4.686 | 5.069 | 16,072 | +0.36(+7.60%) |
Oct 29, 2015 | 4.687 | 4.711 | 4.567 | 4.711 | 6,243 | +0.12(+2.71%) |
Oct 28, 2015 | 4.627 | 4.736 | 4.587 | 4.587 | 33,329 | -0.10(-2.17%) |
Oct 27, 2015 | 4.836 | 4.989 | 4.688 | 4.688 | 20,040 | -0.22(-4.52%) |
Oct 26, 2015 | 5.004 | 5.128 | 4.836 | 4.910 | 29,186 | -0.09(-1.87%) |
Oct 23, 2015 | 4.960 | 5.034 | 4.955 | 5.004 | 7,916 | +0.05(+1.00%) |
Oct 22, 2015 | 4.987 | 5.044 | 4.955 | 4.955 | 4,698 | +0.00(+0.10%) |
Oct 21, 2015 | 5.108 | 5.285 | 4.950 | 4.950 | 8,480 | +0.00(+0.10%) |
Oct 20, 2015 | 4.910 | 5.157 | 4.910 | 4.945 | 38,797 | +0.00(+0.10%) |
Oct 19, 2015 | 4.888 | 5.113 | 4.812 | 4.940 | 14,781 | +0.12(+2.46%) |
Oct 16, 2015 | 4.891 | 5.108 | 4.818 | 4.822 | 28,100 | -0.10(-2.01%) |
Oct 15, 2015 | 5.063 | 5.182 | 4.886 | 4.920 | 17,788 | -0.17(-3.39%) |
Oct 14, 2015 | 5.122 | 5.182 | 5.093 | 5.093 | 1,505 | -0.09(-1.71%) |
Oct 13, 2015 | 5.182 | 5.182 | 5.114 | 5.182 | 13,718 | -0.20(-3.67%) |
Oct 12, 2015 | 5.271 | 5.409 | 5.093 | 5.379 | 4,984 | +0.16(+2.98%) |
Oct 09, 2015 | 5.261 | 5.266 | 4.955 | 5.224 | 2,998 | -0.03(-0.61%) |
Oct 08, 2015 | 5.083 | 5.256 | 5.068 | 5.256 | 5,860 | -0.01(-0.10%) |
Oct 07, 2015 | 5.266 | 5.404 | 5.192 | 5.261 | 7,458 | +0.13(+2.60%) |
Oct 06, 2015 | 4.861 | 5.258 | 4.827 | 5.128 | 108,109 | +0.14(+2.77%) |
Oct 05, 2015 | 4.703 | 5.108 | 4.703 | 4.989 | 19,363 | +0.26(+5.53%) |
Oct 02, 2015 | 4.683 | 4.733 | 4.604 | 4.728 | 23,130 | -0.10(-2.04%) |
Oct 01, 2015 | 4.866 | 4.930 | 4.817 | 4.827 | 14,078 | -0.04(-0.81%) |
Sep 30, 2015 | 5.429 | 5.429 | 4.866 | 4.866 | 17,539 | -0.57(-10.53%) |
Sep 29, 2015 | 5.799 | 5.799 | 5.438 | 5.438 | 20,177 | -0.19(-3.33%) |
Sep 28, 2015 | 5.631 | 5.819 | 5.626 | 5.626 | 3,633 | -0.13(-2.25%) |
Sep 25, 2015 | 5.839 | 5.912 | 5.642 | 5.755 | 11,064 | +0.11(+1.91%) |
Sep 24, 2015 | 5.839 | 6.128 | 5.512 | 5.647 | 153,052 | -0.03(-0.46%) |
Sep 23, 2015 | 5.672 | 5.709 | 5.672 | 5.673 | 3,705 | -0.02(-0.32%) |
Sep 22, 2015 | 5.741 | 5.878 | 5.471 | 5.692 | 95,824 | -0.05(-0.85%) |
Sep 21, 2015 | 5.736 | 5.741 | 5.588 | 5.741 | 3,250 | -0.00(-0.09%) |
Sep 18, 2015 | 5.888 | 5.976 | 5.545 | 5.745 | 24,826 | -0.14(-2.42%) |
Sep 17, 2015 | 5.844 | 5.888 | 5.549 | 5.888 | 47,985 | +0.11(+1.87%) |
Sep 16, 2015 | 5.766 | 5.831 | 5.765 | 5.780 | 6,399 | -0.11(-1.92%) |
Sep 14, 2015 | 5.799 | 5.991 | 5.799 | 5.893 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.952 | 5.952 | 5.921 | 5.921 | 1,000 | -0.03(-0.51%) |
Sep 10, 2015 | 6.023 | 6.133 | 5.917 | 5.952 | 3,629 | +0.03(+0.58%) |
Sep 09, 2015 | 5.844 | 5.966 | 5.844 | 5.917 | 7,612 | -0.15(-2.55%) |
Sep 08, 2015 | 6.163 | 6.226 | 5.986 | 6.072 | 36,804 | -0.21(-3.32%) |
Sep 04, 2015 | 6.064 | 6.280 | 6.280 | 6.280 | 5,299 | -0.00(-0.08%) |
Sep 03, 2015 | 5.961 | 6.290 | 5.888 | 6.285 | 9,935 | +0.40(+6.84%) |
Sep 02, 2015 | 5.888 | 6.020 | 5.765 | 5.883 | 42,156 | -0.03(-0.50%) |