Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.640 | 3.850 | 3.570 | 3.820 | 406,487 | +0.23(+6.41%) |
Nov 27, 2015 | 3.560 | 3.610 | 3.350 | 3.590 | 343,895 | +0.02(+0.56%) |
Nov 25, 2015 | 3.730 | 3.570 | 3.570 | 3.570 | 924,300 | -0.14(-3.77%) |
Nov 24, 2015 | 3.570 | 3.730 | 3.520 | 3.710 | 435,477 | +0.14(+3.92%) |
Nov 23, 2015 | 3.750 | 3.890 | 3.530 | 3.570 | 659,792 | -0.23(-6.05%) |
Nov 20, 2015 | 3.890 | 3.940 | 3.782 | 3.800 | 458,322 | -0.04(-1.04%) |
Nov 19, 2015 | 3.880 | 3.930 | 3.670 | 3.840 | 390,784 | -0.07(-1.79%) |
Nov 18, 2015 | 3.600 | 3.920 | 3.560 | 3.910 | 533,240 | +0.44(+12.68%) |
Nov 17, 2015 | 3.660 | 3.690 | 3.390 | 3.470 | 867,177 | -0.24(-6.47%) |
Nov 16, 2015 | 3.880 | 3.890 | 3.700 | 3.710 | 496,876 | -0.14(-3.64%) |
Nov 13, 2015 | 3.870 | 3.980 | 3.770 | 3.850 | 426,231 | -0.04(-1.03%) |
Nov 12, 2015 | 3.860 | 3.960 | 3.790 | 3.890 | 525,000 | -0.01(-0.26%) |
Nov 11, 2015 | 4.060 | 4.110 | 3.860 | 3.900 | 992,606 | -0.09(-2.26%) |
Nov 10, 2015 | 4.280 | 4.373 | 3.990 | 3.990 | 906,555 | -0.32(-7.42%) |
Nov 09, 2015 | 4.460 | 4.470 | 4.220 | 4.310 | 691,729 | -0.14(-3.15%) |
Nov 06, 2015 | 4.370 | 4.580 | 4.370 | 4.450 | 841,650 | +0.09(+2.06%) |
Nov 05, 2015 | 4.550 | 4.600 | 4.220 | 4.360 | 1,123,016 | -0.21(-4.60%) |
Nov 04, 2015 | 5.260 | 5.290 | 4.170 | 4.570 | 1,590,246 | -0.43(-8.60%) |
Nov 03, 2015 | 4.900 | 5.120 | 4.900 | 5.000 | 436,742 | +0.07(+1.42%) |
Nov 02, 2015 | 4.730 | 5.050 | 4.720 | 4.930 | 439,720 | +0.25(+5.34%) |
Oct 30, 2015 | 4.700 | 4.820 | 4.640 | 4.680 | 246,614 | +0.00(+0.00%) |
Oct 29, 2015 | 4.870 | 4.930 | 4.620 | 4.680 | 287,629 | -0.23(-4.68%) |
Oct 28, 2015 | 4.340 | 4.920 | 4.340 | 4.910 | 585,290 | +0.55(+12.61%) |
Oct 27, 2015 | 4.520 | 4.540 | 4.060 | 4.360 | 776,488 | -0.18(-3.96%) |
Oct 26, 2015 | 4.700 | 4.860 | 4.510 | 4.540 | 234,007 | -0.15(-3.20%) |
Oct 23, 2015 | 4.570 | 4.760 | 4.510 | 4.690 | 346,433 | +0.14(+3.08%) |
Oct 22, 2015 | 4.450 | 4.640 | 4.390 | 4.550 | 271,299 | +0.15(+3.41%) |
Oct 21, 2015 | 4.800 | 4.830 | 4.380 | 4.400 | 450,510 | -0.36(-7.56%) |
Oct 20, 2015 | 4.800 | 4.930 | 4.750 | 4.760 | 227,901 | -0.05(-1.04%) |
Oct 19, 2015 | 5.150 | 5.150 | 4.710 | 4.810 | 595,407 | -0.41(-7.85%) |
Oct 16, 2015 | 5.310 | 5.350 | 5.170 | 5.220 | 333,178 | -0.03(-0.57%) |
Oct 15, 2015 | 5.010 | 5.330 | 5.010 | 5.250 | 537,918 | +0.23(+4.58%) |
Oct 14, 2015 | 5.140 | 5.260 | 5.000 | 5.020 | 256,390 | -0.06(-1.18%) |
Oct 13, 2015 | 5.230 | 5.250 | 5.080 | 5.080 | 297,966 | -0.14(-2.68%) |
Oct 12, 2015 | 5.230 | 5.320 | 5.170 | 5.220 | 210,621 | -0.02(-0.38%) |
Oct 09, 2015 | 5.320 | 5.350 | 5.210 | 5.240 | 440,141 | -0.03(-0.57%) |
Oct 08, 2015 | 5.180 | 5.310 | 5.070 | 5.270 | 623,648 | +0.09(+1.74%) |
Oct 07, 2015 | 5.100 | 5.290 | 5.050 | 5.180 | 479,920 | +0.08(+1.57%) |
Oct 06, 2015 | 5.140 | 5.290 | 5.090 | 5.100 | 411,940 | -0.04(-0.78%) |
Oct 05, 2015 | 5.130 | 5.210 | 4.972 | 5.140 | 638,802 | +0.18(+3.63%) |
Oct 02, 2015 | 5.060 | 5.120 | 4.842 | 4.960 | 667,575 | -0.15(-2.94%) |
Oct 01, 2015 | 5.150 | 5.280 | 4.840 | 5.110 | 612,492 | -0.02(-0.39%) |
Sep 30, 2015 | 5.260 | 5.290 | 5.085 | 5.130 | 1,084,449 | -0.08(-1.54%) |
Sep 29, 2015 | 5.280 | 5.310 | 5.150 | 5.210 | 263,243 | -0.04(-0.76%) |
Sep 28, 2015 | 5.270 | 5.370 | 5.190 | 5.250 | 295,769 | -0.07(-1.32%) |
Sep 25, 2015 | 5.250 | 5.410 | 5.074 | 5.320 | 418,764 | +0.11(+2.11%) |
Sep 24, 2015 | 5.240 | 5.265 | 5.052 | 5.210 | 332,009 | -0.06(-1.14%) |
Sep 23, 2015 | 5.430 | 5.430 | 5.130 | 5.270 | 434,280 | -0.15(-2.77%) |
Sep 22, 2015 | 5.390 | 5.450 | 5.325 | 5.420 | 419,568 | -0.04(-0.73%) |
Sep 21, 2015 | 5.470 | 5.620 | 5.340 | 5.460 | 439,576 | +0.05(+0.92%) |
Sep 18, 2015 | 5.220 | 5.500 | 5.130 | 5.410 | 1,430,392 | +0.16(+3.05%) |
Sep 17, 2015 | 5.240 | 5.280 | 5.210 | 5.250 | 352,656 | +0.01(+0.19%) |
Sep 16, 2015 | 5.040 | 5.310 | 5.040 | 5.240 | 601,324 | +0.20(+3.97%) |
Sep 15, 2015 | 4.930 | 5.080 | 4.885 | 5.040 | 441,934 | +0.09(+1.82%) |
Sep 14, 2015 | 4.990 | 5.070 | 4.850 | 4.950 | 647,391 | -0.07(-1.39%) |
Sep 11, 2015 | 4.840 | 5.080 | 4.840 | 5.020 | 511,470 | +0.03(+0.60%) |
Sep 10, 2015 | 4.750 | 5.000 | 4.745 | 4.990 | 608,197 | +0.21(+4.39%) |
Sep 09, 2015 | 4.890 | 4.970 | 4.770 | 4.780 | 242,228 | -0.13(-2.65%) |
Sep 08, 2015 | 4.840 | 4.920 | 4.730 | 4.910 | 275,010 | +0.15(+3.15%) |
Sep 04, 2015 | 4.790 | 4.760 | 4.760 | 4.760 | 299,100 | -0.12(-2.46%) |
Sep 03, 2015 | 4.830 | 4.960 | 4.790 | 4.880 | 1,029,601 | +0.15(+3.17%) |
Sep 02, 2015 | 4.930 | 4.930 | 4.630 | 4.730 | 597,455 | -0.12(-2.47%) |