Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.167 | 4.331 | 4.167 | 4.293 | 31,975 | +0.14(+3.49%) |
Nov 27, 2015 | 4.196 | 4.196 | 4.080 | 4.148 | 20,377 | +0.01(+0.23%) |
Nov 25, 2015 | 4.100 | 4.138 | 4.138 | 4.138 | 90,395 | +0.01(+0.23%) |
Nov 24, 2015 | 4.042 | 4.158 | 4.042 | 4.129 | 76,504 | +0.14(+3.38%) |
Nov 23, 2015 | 4.003 | 4.061 | 3.945 | 3.994 | 79,730 | -0.12(-2.82%) |
Nov 20, 2015 | 4.023 | 4.196 | 4.013 | 4.109 | 63,821 | +0.11(+2.65%) |
Nov 19, 2015 | 4.003 | 4.052 | 3.907 | 4.003 | 96,541 | +0.01(+0.24%) |
Nov 18, 2015 | 3.907 | 4.071 | 3.878 | 3.994 | 97,032 | +0.13(+3.24%) |
Nov 17, 2015 | 3.762 | 3.888 | 3.685 | 3.868 | 101,874 | +0.10(+2.56%) |
Nov 16, 2015 | 3.820 | 3.907 | 3.695 | 3.772 | 90,114 | -0.03(-0.76%) |
Nov 13, 2015 | 3.907 | 3.965 | 3.762 | 3.801 | 70,738 | -0.10(-2.48%) |
Nov 12, 2015 | 3.965 | 4.013 | 3.752 | 3.897 | 165,976 | -0.16(-4.04%) |
Nov 11, 2015 | 4.389 | 4.459 | 4.032 | 4.061 | 188,994 | -0.37(-8.28%) |
Nov 10, 2015 | 4.958 | 4.958 | 4.418 | 4.428 | 198,426 | -0.57(-11.39%) |
Nov 09, 2015 | 5.064 | 5.132 | 4.886 | 4.997 | 133,315 | -0.08(-1.52%) |
Nov 06, 2015 | 4.727 | 5.074 | 4.669 | 5.074 | 160,160 | +0.36(+7.57%) |
Nov 05, 2015 | 4.823 | 4.823 | 4.669 | 4.717 | 169,919 | -0.14(-2.78%) |
Nov 04, 2015 | 4.997 | 5.170 | 4.818 | 4.852 | 129,327 | -0.14(-2.90%) |
Nov 03, 2015 | 5.045 | 5.161 | 4.929 | 4.997 | 210,755 | -0.10(-1.89%) |
Nov 02, 2015 | 4.968 | 5.199 | 4.871 | 5.093 | 149,332 | +0.07(+1.34%) |
Oct 30, 2015 | 4.833 | 5.122 | 4.814 | 5.026 | 79,688 | +0.18(+3.79%) |
Oct 29, 2015 | 4.920 | 5.007 | 4.814 | 4.843 | 183,729 | -0.14(-2.81%) |
Oct 28, 2015 | 4.833 | 5.180 | 4.736 | 4.982 | 134,354 | +0.16(+3.30%) |
Oct 27, 2015 | 4.881 | 4.900 | 4.732 | 4.823 | 129,139 | -0.12(-2.34%) |
Oct 26, 2015 | 5.007 | 5.035 | 4.823 | 4.939 | 198,604 | -0.09(-1.73%) |
Oct 23, 2015 | 4.920 | 5.074 | 4.794 | 5.026 | 152,300 | +0.14(+2.76%) |
Oct 22, 2015 | 4.688 | 4.929 | 4.592 | 4.891 | 93,269 | +0.32(+6.96%) |
Oct 21, 2015 | 4.707 | 4.707 | 4.466 | 4.572 | 122,518 | -0.14(-3.07%) |
Oct 20, 2015 | 4.630 | 4.833 | 4.582 | 4.717 | 158,941 | +0.01(+0.20%) |
Oct 19, 2015 | 4.968 | 4.968 | 4.534 | 4.707 | 112,432 | -0.32(-6.33%) |
Oct 16, 2015 | 5.306 | 5.306 | 4.987 | 5.026 | 140,726 | -0.30(-5.62%) |
Oct 15, 2015 | 5.286 | 5.537 | 5.248 | 5.325 | 139,657 | +0.01(+0.18%) |
Oct 14, 2015 | 5.209 | 5.412 | 5.199 | 5.315 | 161,138 | +0.12(+2.23%) |
Oct 13, 2015 | 4.997 | 5.277 | 4.900 | 5.199 | 184,506 | +0.14(+2.67%) |
Oct 12, 2015 | 5.392 | 5.441 | 4.958 | 5.064 | 81,472 | -0.33(-6.08%) |
Oct 09, 2015 | 5.720 | 5.807 | 5.373 | 5.392 | 266,013 | +0.27(+5.27%) |
Oct 08, 2015 | 5.007 | 5.209 | 4.775 | 5.122 | 204,875 | -0.04(-0.75%) |
Oct 07, 2015 | 4.775 | 5.208 | 4.775 | 5.161 | 271,589 | +0.50(+10.77%) |
Oct 06, 2015 | 4.312 | 4.669 | 4.264 | 4.659 | 81,036 | +0.39(+9.03%) |
Oct 05, 2015 | 3.984 | 4.399 | 3.965 | 4.273 | 256,222 | +0.40(+10.20%) |
Oct 02, 2015 | 3.637 | 3.907 | 3.579 | 3.878 | 70,686 | +0.31(+8.65%) |
Oct 01, 2015 | 3.685 | 3.791 | 3.569 | 3.569 | 120,864 | +0.02(+0.54%) |
Sep 30, 2015 | 3.598 | 3.762 | 3.511 | 3.550 | 240,090 | +0.03(+0.82%) |
Sep 29, 2015 | 3.598 | 3.646 | 3.478 | 3.521 | 105,100 | -0.04(-1.08%) |
Sep 28, 2015 | 3.733 | 3.791 | 3.560 | 3.560 | 148,534 | -0.52(-12.77%) |
Sep 25, 2015 | 4.042 | 4.105 | 3.945 | 4.080 | 131,932 | +0.06(+1.44%) |
Sep 24, 2015 | 3.936 | 4.032 | 3.801 | 4.023 | 228,499 | +0.04(+0.97%) |
Sep 23, 2015 | 4.235 | 4.235 | 3.955 | 3.984 | 103,228 | -0.21(-5.06%) |
Sep 22, 2015 | 4.351 | 4.351 | 4.042 | 4.196 | 129,164 | -0.25(-5.64%) |
Sep 21, 2015 | 4.698 | 4.698 | 4.437 | 4.447 | 108,989 | -0.26(-5.53%) |
Sep 18, 2015 | 4.968 | 4.978 | 4.650 | 4.707 | 82,136 | -0.32(-6.33%) |
Sep 17, 2015 | 4.900 | 5.219 | 4.814 | 5.026 | 155,716 | +0.14(+2.76%) |
Sep 16, 2015 | 4.833 | 5.093 | 4.833 | 4.891 | 75,979 | +0.07(+1.40%) |
Sep 15, 2015 | 4.582 | 4.833 | 4.553 | 4.823 | 76,424 | +0.23(+5.04%) |
Sep 14, 2015 | 4.621 | 4.635 | 4.466 | 4.592 | 86,618 | -0.08(-1.65%) |
Sep 11, 2015 | 4.707 | 4.727 | 4.515 | 4.669 | 113,531 | -0.11(-2.22%) |
Sep 10, 2015 | 4.592 | 4.794 | 4.505 | 4.775 | 76,795 | +0.24(+5.32%) |
Sep 09, 2015 | 4.765 | 4.871 | 4.505 | 4.534 | 136,520 | -0.11(-2.34%) |
Sep 08, 2015 | 4.479 | 4.815 | 4.460 | 4.642 | 107,277 | +0.37(+8.78%) |
Sep 04, 2015 | 4.373 | 4.268 | 4.268 | 4.268 | 72,932 | -0.18(-4.10%) |
Sep 03, 2015 | 4.498 | 4.883 | 4.431 | 4.450 | 129,532 | +0.01(+0.22%) |
Sep 02, 2015 | 4.671 | 4.671 | 4.402 | 4.441 | 118,864 | -0.12(-2.53%) |