Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.487 | 5.735 | 5.358 | 5.705 | 235,136 | +0.22(+3.98%) |
Nov 27, 2015 | 5.408 | 5.517 | 5.368 | 5.487 | 25,848 | +0.08(+1.47%) |
Nov 25, 2015 | 5.398 | 5.408 | 5.408 | 5.408 | 67,322 | +0.00(+0.00%) |
Nov 24, 2015 | 5.209 | 5.428 | 5.209 | 5.408 | 52,008 | +0.15(+2.83%) |
Nov 23, 2015 | 5.150 | 5.269 | 5.150 | 5.259 | 54,017 | +0.02(+0.38%) |
Nov 20, 2015 | 5.219 | 5.310 | 5.150 | 5.239 | 99,411 | +0.06(+1.15%) |
Nov 19, 2015 | 5.219 | 5.269 | 5.110 | 5.179 | 58,803 | -0.07(-1.32%) |
Nov 18, 2015 | 5.051 | 5.358 | 5.021 | 5.249 | 76,147 | +0.22(+4.34%) |
Nov 17, 2015 | 4.922 | 5.249 | 4.922 | 5.031 | 62,843 | +0.14(+2.84%) |
Nov 16, 2015 | 4.753 | 4.892 | 4.723 | 4.892 | 48,478 | +0.13(+2.71%) |
Nov 13, 2015 | 4.842 | 5.011 | 4.743 | 4.763 | 61,462 | -0.15(-3.03%) |
Nov 12, 2015 | 4.951 | 5.011 | 4.862 | 4.912 | 40,615 | -0.07(-1.39%) |
Nov 11, 2015 | 5.051 | 5.101 | 4.941 | 4.981 | 30,143 | -0.05(-0.99%) |
Nov 10, 2015 | 4.981 | 5.051 | 4.941 | 5.031 | 40,965 | +0.13(+2.63%) |
Nov 09, 2015 | 4.981 | 5.036 | 4.773 | 4.902 | 39,821 | -0.08(-1.59%) |
Nov 06, 2015 | 4.664 | 5.001 | 4.664 | 4.981 | 31,087 | +0.24(+5.02%) |
Nov 05, 2015 | 4.673 | 4.753 | 4.664 | 4.743 | 17,964 | +0.10(+2.14%) |
Nov 04, 2015 | 4.624 | 4.728 | 4.535 | 4.644 | 70,242 | +0.00(+0.00%) |
Nov 03, 2015 | 4.445 | 4.673 | 4.445 | 4.644 | 44,868 | +0.20(+4.46%) |
Nov 02, 2015 | 4.207 | 4.495 | 4.207 | 4.445 | 31,096 | +0.23(+5.41%) |
Oct 30, 2015 | 4.326 | 4.346 | 4.078 | 4.217 | 64,657 | -0.10(-2.30%) |
Oct 29, 2015 | 4.664 | 4.723 | 4.306 | 4.316 | 71,326 | -0.38(-8.03%) |
Oct 28, 2015 | 4.465 | 4.703 | 4.396 | 4.693 | 71,664 | +0.25(+5.58%) |
Oct 27, 2015 | 4.525 | 4.525 | 4.336 | 4.445 | 107,303 | -0.08(-1.75%) |
Oct 26, 2015 | 4.951 | 5.001 | 4.485 | 4.525 | 53,770 | -0.45(-8.98%) |
Oct 23, 2015 | 4.822 | 5.031 | 4.703 | 4.971 | 52,414 | +0.21(+4.37%) |
Oct 22, 2015 | 4.971 | 5.031 | 4.673 | 4.763 | 54,430 | -0.17(-3.42%) |
Oct 21, 2015 | 5.368 | 5.368 | 4.922 | 4.931 | 46,650 | -0.42(-7.79%) |
Oct 20, 2015 | 5.021 | 5.378 | 4.922 | 5.348 | 76,203 | +0.31(+6.10%) |
Oct 19, 2015 | 4.842 | 5.130 | 4.763 | 5.041 | 81,771 | +0.18(+3.67%) |
Oct 16, 2015 | 4.912 | 4.922 | 4.604 | 4.862 | 59,014 | -0.03(-0.61%) |
Oct 15, 2015 | 4.634 | 4.902 | 4.435 | 4.892 | 53,330 | +0.28(+6.02%) |
Oct 14, 2015 | 4.862 | 4.912 | 4.525 | 4.614 | 58,249 | -0.23(-4.71%) |
Oct 13, 2015 | 4.862 | 5.001 | 4.793 | 4.842 | 44,778 | -0.04(-0.81%) |
Oct 12, 2015 | 4.991 | 5.031 | 4.802 | 4.882 | 55,420 | -0.09(-1.80%) |
Oct 09, 2015 | 4.961 | 5.120 | 4.763 | 4.971 | 79,934 | +0.07(+1.42%) |
Oct 08, 2015 | 4.931 | 4.961 | 4.822 | 4.902 | 83,918 | -0.04(-0.80%) |
Oct 07, 2015 | 4.644 | 4.961 | 4.396 | 4.941 | 905,389 | +0.31(+6.64%) |
Oct 06, 2015 | 4.604 | 4.644 | 4.366 | 4.634 | 81,532 | +0.05(+1.08%) |
Oct 05, 2015 | 4.118 | 4.614 | 4.118 | 4.584 | 112,643 | +0.52(+12.68%) |
Oct 02, 2015 | 3.651 | 4.143 | 3.651 | 4.068 | 186,036 | +0.41(+11.11%) |
Oct 01, 2015 | 3.473 | 3.760 | 3.393 | 3.661 | 576,959 | +0.18(+5.13%) |
Sep 30, 2015 | 3.602 | 3.671 | 3.473 | 3.483 | 76,442 | -0.10(-2.77%) |
Sep 29, 2015 | 3.522 | 3.632 | 3.483 | 3.582 | 41,597 | +0.04(+1.12%) |
Sep 28, 2015 | 3.572 | 3.671 | 3.513 | 3.542 | 116,740 | -0.06(-1.65%) |
Sep 25, 2015 | 3.671 | 3.751 | 3.552 | 3.602 | 199,210 | -0.05(-1.36%) |
Sep 24, 2015 | 3.622 | 3.691 | 3.513 | 3.651 | 92,210 | +0.02(+0.55%) |
Sep 23, 2015 | 3.829 | 3.829 | 3.612 | 3.632 | 114,086 | -0.20(-5.15%) |
Sep 22, 2015 | 3.819 | 3.859 | 3.780 | 3.829 | 43,537 | -0.04(-1.02%) |
Sep 21, 2015 | 3.957 | 3.997 | 3.868 | 3.868 | 51,953 | -0.08(-2.00%) |
Sep 18, 2015 | 4.135 | 4.165 | 3.908 | 3.947 | 132,137 | -0.26(-6.10%) |
Sep 17, 2015 | 4.421 | 4.470 | 4.155 | 4.204 | 102,795 | -0.35(-7.59%) |
Sep 16, 2015 | 4.549 | 4.658 | 4.500 | 4.549 | 62,827 | -0.02(-0.43%) |
Sep 15, 2015 | 4.441 | 4.786 | 4.431 | 4.569 | 47,921 | +0.12(+2.66%) |
Sep 14, 2015 | 4.194 | 4.510 | 4.174 | 4.451 | 36,598 | +0.28(+6.62%) |
Sep 11, 2015 | 4.066 | 4.441 | 4.066 | 4.174 | 190,413 | +0.04(+0.95%) |
Sep 10, 2015 | 4.165 | 4.283 | 4.115 | 4.135 | 48,871 | -0.05(-1.18%) |
Sep 09, 2015 | 4.352 | 4.461 | 4.165 | 4.184 | 45,692 | -0.09(-2.08%) |
Sep 08, 2015 | 4.016 | 4.480 | 3.947 | 4.273 | 104,229 | +0.26(+6.39%) |
Sep 04, 2015 | 3.938 | 4.016 | 4.016 | 4.016 | 50,159 | +0.02(+0.49%) |
Sep 03, 2015 | 4.155 | 4.155 | 3.987 | 3.997 | 84,342 | -0.10(-2.41%) |
Sep 02, 2015 | 4.342 | 4.370 | 4.076 | 4.095 | 106,506 | -0.19(-4.38%) |