Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.640 | 4.700 | 4.580 | 4.650 | 699,034 | +0.01(+0.22%) |
Nov 27, 2015 | 4.660 | 4.700 | 4.600 | 4.640 | 288,754 | -0.04(-0.85%) |
Nov 25, 2015 | 4.570 | 4.680 | 4.680 | 4.680 | 812,700 | +0.09(+1.96%) |
Nov 24, 2015 | 4.550 | 4.611 | 4.410 | 4.590 | 725,137 | +0.03(+0.66%) |
Nov 23, 2015 | 4.800 | 4.800 | 4.480 | 4.560 | 1,013,009 | -0.08(-1.72%) |
Nov 20, 2015 | 4.570 | 4.670 | 4.570 | 4.640 | 537,721 | +0.07(+1.53%) |
Nov 19, 2015 | 4.650 | 4.705 | 4.500 | 4.570 | 571,757 | -0.07(-1.51%) |
Nov 18, 2015 | 4.690 | 4.690 | 4.550 | 4.640 | 625,564 | +0.03(+0.65%) |
Nov 17, 2015 | 4.810 | 4.813 | 4.563 | 4.610 | 664,556 | -0.12(-2.54%) |
Nov 16, 2015 | 4.830 | 4.870 | 4.650 | 4.730 | 679,234 | +0.05(+1.07%) |
Nov 13, 2015 | 4.730 | 4.889 | 4.650 | 4.680 | 583,150 | -0.10(-2.09%) |
Nov 12, 2015 | 4.900 | 4.950 | 4.760 | 4.780 | 715,644 | -0.17(-3.43%) |
Nov 11, 2015 | 5.090 | 5.090 | 4.940 | 4.950 | 640,458 | -0.03(-0.60%) |
Nov 10, 2015 | 5.080 | 5.190 | 4.880 | 4.980 | 596,662 | -0.06(-1.19%) |
Nov 09, 2015 | 5.280 | 5.300 | 4.960 | 5.040 | 1,215,211 | +0.16(+3.28%) |
Nov 06, 2015 | 5.120 | 5.120 | 4.420 | 4.880 | 2,074,606 | -0.13(-2.59%) |
Nov 05, 2015 | 5.210 | 5.320 | 4.950 | 5.010 | 919,138 | -0.04(-0.79%) |
Nov 04, 2015 | 5.060 | 5.130 | 5.000 | 5.050 | 737,332 | +0.02(+0.40%) |
Nov 03, 2015 | 5.150 | 5.170 | 5.020 | 5.030 | 657,919 | -0.08(-1.57%) |
Nov 02, 2015 | 5.050 | 5.180 | 5.000 | 5.110 | 610,535 | +0.12(+2.40%) |
Oct 30, 2015 | 4.990 | 5.150 | 4.960 | 4.990 | 729,754 | +0.04(+0.81%) |
Oct 29, 2015 | 4.970 | 5.285 | 4.925 | 4.950 | 600,442 | +0.02(+0.41%) |
Oct 28, 2015 | 4.840 | 5.380 | 4.760 | 4.930 | 1,321,279 | +0.30(+6.48%) |
Oct 27, 2015 | 4.680 | 4.690 | 4.540 | 4.630 | 310,365 | -0.09(-1.91%) |
Oct 26, 2015 | 4.810 | 4.810 | 4.610 | 4.720 | 253,851 | -0.07(-1.46%) |
Oct 23, 2015 | 4.980 | 4.990 | 4.730 | 4.790 | 338,401 | -0.07(-1.44%) |
Oct 22, 2015 | 4.650 | 5.000 | 4.630 | 4.860 | 706,714 | +0.32(+7.05%) |
Oct 21, 2015 | 4.980 | 5.020 | 4.530 | 4.540 | 767,708 | -0.12(-2.58%) |
Oct 20, 2015 | 4.120 | 4.750 | 4.100 | 4.660 | 1,621,721 | +0.55(+13.38%) |
Oct 19, 2015 | 4.100 | 4.190 | 4.060 | 4.110 | 298,132 | -0.01(-0.24%) |
Oct 16, 2015 | 4.210 | 4.220 | 4.060 | 4.120 | 331,919 | -0.10(-2.37%) |
Oct 15, 2015 | 4.090 | 4.220 | 4.070 | 4.220 | 235,161 | +0.12(+2.93%) |
Oct 14, 2015 | 4.170 | 4.175 | 4.060 | 4.100 | 234,178 | -0.04(-0.97%) |
Oct 13, 2015 | 4.300 | 4.380 | 4.120 | 4.140 | 364,599 | -0.20(-4.61%) |
Oct 12, 2015 | 4.370 | 4.430 | 4.270 | 4.340 | 304,918 | -0.02(-0.46%) |
Oct 09, 2015 | 4.290 | 4.400 | 4.250 | 4.360 | 617,445 | +0.11(+2.59%) |
Oct 08, 2015 | 4.250 | 4.360 | 4.200 | 4.250 | 561,001 | -0.02(-0.47%) |
Oct 07, 2015 | 4.540 | 4.600 | 4.270 | 4.270 | 418,746 | -0.25(-5.53%) |
Oct 06, 2015 | 4.470 | 4.590 | 4.410 | 4.520 | 332,800 | +0.10(+2.26%) |
Oct 05, 2015 | 4.180 | 4.570 | 4.180 | 4.420 | 598,816 | +0.30(+7.28%) |
Oct 02, 2015 | 4.030 | 4.130 | 3.780 | 4.120 | 1,210,901 | +0.07(+1.73%) |
Oct 01, 2015 | 4.220 | 4.275 | 4.040 | 4.050 | 300,215 | -0.17(-4.03%) |
Sep 30, 2015 | 4.300 | 4.380 | 4.190 | 4.220 | 414,092 | -0.01(-0.24%) |
Sep 29, 2015 | 4.410 | 4.410 | 4.200 | 4.230 | 461,715 | -0.17(-3.86%) |
Sep 28, 2015 | 4.420 | 4.500 | 4.340 | 4.400 | 345,861 | -0.07(-1.57%) |
Sep 25, 2015 | 4.380 | 4.560 | 4.340 | 4.470 | 639,785 | +0.13(+3.00%) |
Sep 24, 2015 | 4.200 | 4.340 | 4.060 | 4.340 | 477,736 | +0.20(+4.83%) |
Sep 23, 2015 | 4.130 | 4.180 | 3.910 | 4.140 | 545,974 | +0.04(+0.98%) |
Sep 22, 2015 | 4.120 | 4.240 | 4.070 | 4.100 | 228,233 | -0.11(-2.61%) |
Sep 21, 2015 | 4.260 | 4.265 | 4.150 | 4.210 | 260,641 | +0.02(+0.48%) |
Sep 18, 2015 | 4.330 | 4.370 | 4.120 | 4.190 | 575,041 | -0.22(-4.99%) |
Sep 17, 2015 | 4.400 | 4.520 | 4.360 | 4.410 | 168,439 | -0.02(-0.45%) |
Sep 16, 2015 | 4.310 | 4.440 | 4.290 | 4.430 | 215,528 | +0.14(+3.26%) |
Sep 15, 2015 | 4.260 | 4.300 | 4.210 | 4.290 | 241,180 | +0.06(+1.42%) |
Sep 14, 2015 | 4.450 | 4.505 | 4.190 | 4.230 | 335,666 | -0.23(-5.16%) |
Sep 11, 2015 | 4.510 | 4.590 | 4.410 | 4.460 | 234,224 | -0.10(-2.19%) |
Sep 10, 2015 | 4.590 | 4.640 | 4.480 | 4.560 | 287,611 | -0.03(-0.65%) |
Sep 09, 2015 | 4.680 | 4.720 | 4.560 | 4.590 | 284,087 | -0.08(-1.71%) |
Sep 08, 2015 | 4.530 | 4.740 | 4.490 | 4.670 | 271,261 | +0.20(+4.47%) |
Sep 04, 2015 | 4.510 | 4.470 | 4.470 | 4.470 | 446,200 | -0.10(-2.19%) |
Sep 03, 2015 | 4.660 | 4.790 | 4.530 | 4.570 | 434,907 | -0.09(-1.93%) |
Sep 02, 2015 | 4.550 | 4.720 | 4.410 | 4.660 | 515,800 | +0.21(+4.72%) |