Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.230 | 4.280 | 4.001 | 4.187 | 43,941 | +0.01(+0.16%) |
Nov 27, 2015 | 4.186 | 4.278 | 4.181 | 4.181 | 11,276 | -0.04(-0.94%) |
Nov 25, 2015 | 4.186 | 4.220 | 4.220 | 4.220 | 19,667 | +0.00(+0.02%) |
Nov 24, 2015 | 4.397 | 4.397 | 4.200 | 4.220 | 8,767 | -0.11(-2.51%) |
Nov 23, 2015 | 4.466 | 4.466 | 4.244 | 4.328 | 22,252 | -0.16(-3.58%) |
Nov 20, 2015 | 4.654 | 4.659 | 4.407 | 4.489 | 22,041 | -0.27(-5.65%) |
Nov 19, 2015 | 4.289 | 4.812 | 4.269 | 4.757 | 58,682 | +0.49(+11.44%) |
Nov 18, 2015 | 4.284 | 4.299 | 4.220 | 4.269 | 7,006 | +0.02(+0.58%) |
Nov 17, 2015 | 4.283 | 4.284 | 4.244 | 4.244 | 1,931 | -0.02(-0.46%) |
Nov 16, 2015 | 4.269 | 4.294 | 4.243 | 4.264 | 7,628 | +0.05(+1.17%) |
Nov 13, 2015 | 4.234 | 4.298 | 4.199 | 4.215 | 9,711 | -0.05(-1.27%) |
Nov 12, 2015 | 4.190 | 4.294 | 4.190 | 4.269 | 7,695 | -0.01(-0.27%) |
Nov 11, 2015 | 4.299 | 4.299 | 4.239 | 4.280 | 20,143 | -0.02(-0.42%) |
Nov 10, 2015 | 4.373 | 4.373 | 4.299 | 4.299 | 6,640 | +0.07(+1.75%) |
Nov 09, 2015 | 4.487 | 4.487 | 4.037 | 4.225 | 37,096 | -0.24(-5.31%) |
Nov 06, 2015 | 4.999 | 4.999 | 4.328 | 4.461 | 15,879 | -0.57(-11.37%) |
Nov 05, 2015 | 5.177 | 5.177 | 4.748 | 5.034 | 9,722 | -0.06(-1.16%) |
Nov 04, 2015 | 5.063 | 5.295 | 5.063 | 5.093 | 5,497 | +0.10(+1.98%) |
Nov 03, 2015 | 4.886 | 5.034 | 4.886 | 4.994 | 5,406 | +0.03(+0.70%) |
Nov 02, 2015 | 5.018 | 5.018 | 4.940 | 4.960 | 5,402 | -0.07(-1.37%) |
Oct 30, 2015 | 4.693 | 5.133 | 4.649 | 5.029 | 16,202 | +0.36(+7.60%) |
Oct 29, 2015 | 4.650 | 4.674 | 4.531 | 4.674 | 6,293 | +0.12(+2.71%) |
Oct 28, 2015 | 4.590 | 4.698 | 4.550 | 4.550 | 33,597 | -0.10(-2.17%) |
Oct 27, 2015 | 4.798 | 4.950 | 4.651 | 4.651 | 20,201 | -0.22(-4.52%) |
Oct 26, 2015 | 4.964 | 5.087 | 4.798 | 4.871 | 29,421 | -0.09(-1.87%) |
Oct 23, 2015 | 4.920 | 4.994 | 4.915 | 4.964 | 7,980 | +0.05(+1.00%) |
Oct 22, 2015 | 4.947 | 5.003 | 4.915 | 4.915 | 4,736 | +0.00(+0.10%) |
Oct 21, 2015 | 5.067 | 5.243 | 4.910 | 4.910 | 8,548 | +0.00(+0.10%) |
Oct 20, 2015 | 4.871 | 5.116 | 4.871 | 4.906 | 39,109 | +0.00(+0.10%) |
Oct 19, 2015 | 4.849 | 5.072 | 4.773 | 4.901 | 14,900 | +0.12(+2.46%) |
Oct 16, 2015 | 4.852 | 5.067 | 4.780 | 4.783 | 28,326 | -0.10(-2.01%) |
Oct 15, 2015 | 5.023 | 5.141 | 4.847 | 4.881 | 17,931 | -0.17(-3.39%) |
Oct 14, 2015 | 5.081 | 5.141 | 5.052 | 5.052 | 1,517 | -0.09(-1.71%) |
Oct 13, 2015 | 5.141 | 5.141 | 5.073 | 5.141 | 13,828 | -0.20(-3.67%) |
Oct 12, 2015 | 5.229 | 5.366 | 5.053 | 5.336 | 5,024 | +0.15(+2.98%) |
Oct 09, 2015 | 5.219 | 5.224 | 4.915 | 5.182 | 3,023 | -0.03(-0.61%) |
Oct 08, 2015 | 5.043 | 5.214 | 5.028 | 5.214 | 5,907 | -0.01(-0.10%) |
Oct 07, 2015 | 5.224 | 5.361 | 5.150 | 5.219 | 7,518 | +0.13(+2.60%) |
Oct 06, 2015 | 4.822 | 5.216 | 4.788 | 5.087 | 108,977 | +0.14(+2.77%) |
Oct 05, 2015 | 4.666 | 5.067 | 4.666 | 4.950 | 19,518 | +0.26(+5.53%) |
Oct 02, 2015 | 4.646 | 4.695 | 4.568 | 4.690 | 23,315 | -0.10(-2.04%) |
Oct 01, 2015 | 4.827 | 4.891 | 4.778 | 4.788 | 14,191 | -0.04(-0.81%) |
Sep 30, 2015 | 5.385 | 5.385 | 4.827 | 4.827 | 17,680 | -0.57(-10.53%) |
Sep 29, 2015 | 5.753 | 5.753 | 5.395 | 5.395 | 20,339 | -0.19(-3.33%) |
Sep 28, 2015 | 5.586 | 5.772 | 5.581 | 5.581 | 3,662 | -0.13(-2.25%) |
Sep 25, 2015 | 5.792 | 5.865 | 5.597 | 5.709 | 11,153 | +0.11(+1.91%) |
Sep 24, 2015 | 5.792 | 6.079 | 5.468 | 5.602 | 154,282 | -0.03(-0.46%) |
Sep 23, 2015 | 5.627 | 5.663 | 5.627 | 5.628 | 3,735 | -0.02(-0.32%) |
Sep 22, 2015 | 5.695 | 5.831 | 5.427 | 5.646 | 96,594 | -0.05(-0.85%) |
Sep 21, 2015 | 5.690 | 5.695 | 5.544 | 5.695 | 3,276 | -0.00(-0.09%) |
Sep 18, 2015 | 5.841 | 5.928 | 5.501 | 5.700 | 25,025 | -0.14(-2.42%) |
Sep 17, 2015 | 5.797 | 5.841 | 5.505 | 5.841 | 48,371 | +0.11(+1.87%) |
Sep 16, 2015 | 5.720 | 5.785 | 5.719 | 5.734 | 6,451 | -0.11(-1.92%) |
Sep 14, 2015 | 5.753 | 5.943 | 5.753 | 5.846 | 193 | -0.03(-0.48%) |
Sep 11, 2015 | 5.904 | 5.904 | 5.874 | 5.874 | 1,008 | -0.03(-0.51%) |
Sep 10, 2015 | 5.975 | 6.084 | 5.870 | 5.904 | 3,659 | +0.03(+0.58%) |
Sep 09, 2015 | 5.797 | 5.919 | 5.797 | 5.870 | 7,673 | -0.15(-2.55%) |
Sep 08, 2015 | 6.113 | 6.177 | 5.938 | 6.023 | 37,100 | -0.21(-3.32%) |
Sep 04, 2015 | 6.016 | 6.230 | 6.230 | 6.230 | 5,341 | -0.00(-0.08%) |
Sep 03, 2015 | 5.914 | 6.240 | 5.841 | 6.235 | 10,015 | +0.40(+6.84%) |
Sep 02, 2015 | 5.841 | 5.972 | 5.719 | 5.836 | 42,495 | -0.03(-0.50%) |