Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.240 | 4.350 | 4.100 | 4.190 | 92,312 | -0.03(-0.71%) |
Nov 27, 2015 | 4.080 | 4.370 | 4.020 | 4.220 | 40,852 | +0.10(+2.43%) |
Nov 25, 2015 | 4.080 | 4.120 | 4.120 | 4.120 | 130,400 | -0.01(-0.24%) |
Nov 24, 2015 | 4.180 | 4.180 | 3.900 | 4.130 | 154,325 | +0.01(+0.24%) |
Nov 23, 2015 | 3.990 | 4.230 | 3.800 | 4.120 | 120,161 | +0.34(+8.99%) |
Nov 20, 2015 | 4.220 | 4.302 | 3.775 | 3.780 | 183,708 | -0.41(-9.79%) |
Nov 19, 2015 | 4.410 | 4.410 | 4.100 | 4.190 | 214,257 | -0.20(-4.56%) |
Nov 18, 2015 | 4.500 | 4.760 | 4.360 | 4.390 | 168,710 | +0.03(+0.69%) |
Nov 17, 2015 | 4.220 | 4.620 | 4.050 | 4.360 | 330,132 | +0.22(+5.31%) |
Nov 16, 2015 | 4.120 | 4.280 | 4.010 | 4.140 | 72,237 | +0.03(+0.73%) |
Nov 13, 2015 | 4.110 | 4.410 | 4.070 | 4.110 | 124,848 | -0.04(-0.96%) |
Nov 12, 2015 | 4.390 | 4.475 | 4.100 | 4.150 | 170,748 | -0.21(-4.82%) |
Nov 11, 2015 | 4.590 | 4.685 | 4.340 | 4.360 | 113,332 | -0.30(-6.44%) |
Nov 10, 2015 | 4.840 | 4.860 | 4.520 | 4.660 | 81,261 | -0.20(-4.12%) |
Nov 09, 2015 | 4.970 | 4.970 | 4.780 | 4.860 | 133,655 | +0.06(+1.25%) |
Nov 06, 2015 | 4.920 | 4.990 | 4.750 | 4.800 | 95,772 | -0.12(-2.44%) |
Nov 05, 2015 | 4.630 | 5.020 | 4.770 | 4.920 | 205,320 | +0.15(+3.14%) |
Nov 04, 2015 | 4.800 | 4.800 | 4.540 | 4.770 | 165,260 | +0.25(+5.53%) |
Nov 03, 2015 | 4.620 | 4.840 | 4.440 | 4.520 | 278,416 | -0.13(-2.80%) |
Nov 02, 2015 | 4.450 | 4.710 | 4.400 | 4.650 | 136,049 | +0.25(+5.68%) |
Oct 30, 2015 | 4.510 | 4.630 | 4.300 | 4.400 | 63,771 | -0.06(-1.35%) |
Oct 29, 2015 | 4.400 | 4.900 | 4.300 | 4.460 | 189,214 | +0.15(+3.48%) |
Oct 28, 2015 | 3.680 | 4.560 | 3.640 | 4.310 | 290,332 | +0.74(+20.73%) |
Oct 27, 2015 | 3.650 | 3.790 | 3.450 | 3.570 | 128,537 | +0.03(+0.85%) |
Oct 26, 2015 | 3.670 | 3.820 | 3.440 | 3.540 | 128,304 | -0.19(-5.09%) |
Oct 23, 2015 | 3.370 | 3.890 | 3.150 | 3.730 | 180,321 | +0.46(+14.07%) |
Oct 22, 2015 | 3.560 | 3.780 | 3.123 | 3.270 | 229,648 | -0.19(-5.49%) |
Oct 21, 2015 | 3.870 | 3.870 | 3.340 | 3.460 | 228,601 | -0.44(-11.28%) |
Oct 20, 2015 | 4.440 | 4.440 | 3.750 | 3.900 | 156,123 | -0.45(-10.34%) |
Oct 19, 2015 | 4.700 | 4.700 | 4.300 | 4.350 | 88,011 | -0.33(-7.05%) |
Oct 16, 2015 | 4.870 | 4.870 | 4.550 | 4.680 | 151,173 | -0.21(-4.29%) |
Oct 15, 2015 | 4.370 | 4.950 | 4.300 | 4.890 | 92,360 | +0.58(+13.46%) |
Oct 14, 2015 | 4.810 | 5.000 | 4.270 | 4.310 | 121,734 | -0.47(-9.83%) |
Oct 13, 2015 | 5.150 | 5.180 | 4.740 | 4.780 | 78,432 | -0.36(-7.00%) |
Oct 12, 2015 | 5.500 | 5.709 | 5.050 | 5.140 | 97,449 | -0.53(-9.35%) |
Oct 09, 2015 | 5.490 | 5.830 | 5.490 | 5.670 | 51,418 | +0.17(+3.09%) |
Oct 08, 2015 | 5.740 | 6.000 | 5.130 | 5.500 | 60,115 | -0.23(-4.01%) |
Oct 07, 2015 | 5.590 | 6.000 | 5.340 | 5.730 | 137,638 | +0.24(+4.37%) |
Oct 06, 2015 | 6.000 | 6.711 | 5.270 | 5.490 | 153,603 | -0.31(-5.34%) |
Oct 05, 2015 | 5.710 | 6.000 | 5.140 | 5.800 | 158,484 | +0.14(+2.47%) |
Oct 02, 2015 | 5.630 | 5.860 | 5.530 | 5.660 | 36,511 | -0.03(-0.53%) |
Oct 01, 2015 | 5.180 | 5.840 | 5.030 | 5.690 | 82,116 | +0.36(+6.75%) |
Sep 30, 2015 | 5.000 | 5.410 | 4.610 | 5.330 | 56,169 | +0.52(+10.81%) |
Sep 29, 2015 | 5.500 | 5.500 | 4.670 | 4.810 | 115,241 | -0.71(-12.86%) |
Sep 28, 2015 | 6.050 | 6.050 | 5.500 | 5.520 | 125,244 | -0.77(-12.24%) |
Sep 25, 2015 | 6.920 | 6.920 | 6.200 | 6.290 | 73,566 | -0.56(-8.18%) |
Sep 24, 2015 | 7.000 | 7.000 | 6.480 | 6.850 | 40,327 | -0.18(-2.56%) |
Sep 23, 2015 | 6.955 | 7.140 | 6.910 | 7.030 | 28,669 | +0.12(+1.74%) |
Sep 22, 2015 | 6.810 | 7.130 | 6.710 | 6.910 | 82,106 | +0.01(+0.14%) |
Sep 21, 2015 | 7.070 | 7.070 | 6.710 | 6.900 | 56,442 | -0.03(-0.43%) |
Sep 18, 2015 | 6.960 | 7.180 | 6.770 | 6.930 | 47,360 | -0.14(-1.98%) |
Sep 17, 2015 | 6.520 | 7.190 | 6.520 | 7.070 | 87,753 | +0.44(+6.64%) |
Sep 16, 2015 | 6.550 | 6.730 | 6.290 | 6.630 | 47,475 | +0.14(+2.16%) |
Sep 15, 2015 | 6.440 | 6.510 | 6.134 | 6.490 | 27,294 | +0.17(+2.69%) |
Sep 14, 2015 | 6.360 | 6.380 | 5.800 | 6.320 | 48,559 | -0.04(-0.63%) |
Sep 11, 2015 | 5.980 | 6.650 | 5.800 | 6.360 | 32,177 | +0.36(+6.00%) |
Sep 10, 2015 | 5.830 | 6.090 | 5.810 | 6.000 | 33,839 | +0.17(+2.92%) |
Sep 09, 2015 | 6.440 | 6.440 | 5.750 | 5.830 | 52,724 | -0.49(-7.75%) |
Sep 08, 2015 | 6.160 | 6.380 | 6.160 | 6.320 | 29,543 | +0.27(+4.46%) |
Sep 04, 2015 | 5.980 | 6.050 | 6.050 | 6.050 | 11,800 | +0.18(+3.07%) |
Sep 03, 2015 | 6.270 | 6.300 | 5.870 | 5.870 | 15,375 | -0.36(-5.78%) |
Sep 02, 2015 | 6.280 | 6.330 | 6.030 | 6.230 | 33,580 | +0.02(+0.32%) |