Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.940 | 4.380 | 3.935 | 4.380 | 456,725 | +0.46(+11.73%) |
Nov 27, 2015 | 3.980 | 4.050 | 3.870 | 3.920 | 126,512 | -0.08(-2.00%) |
Nov 25, 2015 | 4.040 | 4.000 | 4.000 | 4.000 | 135,600 | -0.03(-0.74%) |
Nov 24, 2015 | 3.870 | 4.110 | 3.833 | 4.030 | 302,958 | +0.15(+3.87%) |
Nov 23, 2015 | 3.970 | 3.980 | 3.850 | 3.880 | 263,950 | -0.09(-2.27%) |
Nov 20, 2015 | 4.090 | 4.090 | 3.900 | 3.970 | 173,338 | -0.10(-2.46%) |
Nov 19, 2015 | 3.890 | 4.110 | 3.880 | 4.070 | 174,175 | +0.20(+5.17%) |
Nov 18, 2015 | 3.630 | 3.880 | 3.625 | 3.870 | 172,234 | +0.24(+6.61%) |
Nov 17, 2015 | 3.670 | 3.700 | 3.550 | 3.630 | 188,824 | -0.03(-0.82%) |
Nov 16, 2015 | 3.720 | 3.750 | 3.595 | 3.660 | 181,826 | -0.05(-1.35%) |
Nov 13, 2015 | 3.770 | 3.860 | 3.680 | 3.710 | 308,885 | -0.10(-2.62%) |
Nov 12, 2015 | 3.670 | 3.910 | 3.620 | 3.810 | 385,236 | +0.12(+3.25%) |
Nov 11, 2015 | 3.890 | 3.920 | 3.685 | 3.690 | 233,770 | -0.17(-4.40%) |
Nov 10, 2015 | 3.970 | 4.080 | 3.840 | 3.860 | 255,484 | -0.15(-3.74%) |
Nov 09, 2015 | 3.860 | 4.040 | 3.720 | 4.010 | 301,689 | +0.14(+3.62%) |
Nov 06, 2015 | 3.840 | 3.890 | 3.720 | 3.870 | 183,596 | +0.03(+0.78%) |
Nov 05, 2015 | 3.780 | 4.060 | 3.770 | 3.840 | 358,638 | -0.12(-3.03%) |
Nov 04, 2015 | 3.920 | 4.000 | 3.890 | 3.960 | 188,932 | +0.02(+0.51%) |
Nov 03, 2015 | 3.900 | 4.000 | 3.830 | 3.940 | 188,243 | +0.02(+0.51%) |
Nov 02, 2015 | 3.890 | 4.060 | 3.860 | 3.920 | 238,087 | +0.01(+0.26%) |
Oct 30, 2015 | 3.970 | 4.100 | 3.900 | 3.910 | 174,240 | -0.07(-1.76%) |
Oct 29, 2015 | 4.090 | 4.115 | 3.970 | 3.980 | 128,651 | -0.09(-2.21%) |
Oct 28, 2015 | 3.950 | 4.170 | 3.900 | 4.070 | 238,194 | +0.14(+3.56%) |
Oct 27, 2015 | 4.010 | 4.030 | 3.840 | 3.930 | 514,323 | -0.07(-1.75%) |
Oct 26, 2015 | 4.260 | 4.280 | 4.000 | 4.000 | 197,549 | -0.21(-4.99%) |
Oct 23, 2015 | 4.230 | 4.300 | 4.140 | 4.210 | 248,447 | -0.02(-0.47%) |
Oct 22, 2015 | 4.250 | 4.270 | 4.200 | 4.230 | 328,280 | -0.03(-0.70%) |
Oct 21, 2015 | 4.490 | 4.600 | 4.105 | 4.260 | 708,208 | -0.62(-12.70%) |
Oct 20, 2015 | 4.920 | 5.000 | 4.870 | 4.880 | 294,413 | -0.02(-0.41%) |
Oct 19, 2015 | 5.150 | 5.200 | 4.890 | 4.900 | 285,600 | -0.29(-5.59%) |
Oct 16, 2015 | 5.320 | 5.320 | 5.070 | 5.190 | 162,955 | -0.11(-2.08%) |
Oct 15, 2015 | 5.180 | 5.335 | 5.080 | 5.300 | 158,543 | +0.12(+2.32%) |
Oct 14, 2015 | 5.190 | 5.240 | 5.100 | 5.180 | 174,672 | -0.01(-0.19%) |
Oct 13, 2015 | 5.300 | 5.400 | 5.190 | 5.190 | 122,721 | -0.18(-3.35%) |
Oct 12, 2015 | 5.530 | 5.550 | 5.300 | 5.370 | 86,691 | -0.16(-2.89%) |
Oct 09, 2015 | 5.460 | 5.610 | 5.390 | 5.530 | 127,743 | +0.08(+1.47%) |
Oct 08, 2015 | 5.500 | 5.620 | 5.400 | 5.450 | 123,873 | -0.01(-0.18%) |
Oct 07, 2015 | 5.130 | 5.560 | 5.130 | 5.460 | 212,632 | +0.32(+6.23%) |
Oct 06, 2015 | 5.090 | 5.240 | 5.060 | 5.140 | 370,615 | +0.06(+1.18%) |
Oct 05, 2015 | 5.250 | 5.280 | 5.050 | 5.080 | 188,732 | -0.10(-1.93%) |
Oct 02, 2015 | 5.690 | 5.730 | 5.025 | 5.180 | 508,192 | -0.78(-13.09%) |
Oct 01, 2015 | 6.020 | 6.100 | 5.910 | 5.960 | 88,830 | -0.02(-0.33%) |
Sep 30, 2015 | 5.900 | 6.035 | 5.870 | 5.980 | 142,223 | +0.16(+2.75%) |
Sep 29, 2015 | 5.870 | 5.900 | 5.780 | 5.820 | 71,647 | -0.03(-0.51%) |
Sep 28, 2015 | 5.620 | 5.930 | 5.560 | 5.850 | 191,536 | +0.19(+3.36%) |
Sep 25, 2015 | 5.800 | 5.840 | 5.650 | 5.660 | 178,201 | -0.10(-1.74%) |
Sep 24, 2015 | 5.780 | 5.810 | 5.640 | 5.760 | 274,105 | -0.02(-0.35%) |
Sep 23, 2015 | 5.800 | 5.940 | 5.750 | 5.780 | 260,318 | +0.02(+0.35%) |
Sep 22, 2015 | 6.050 | 6.070 | 5.620 | 5.760 | 573,610 | -0.34(-5.57%) |
Sep 21, 2015 | 6.320 | 6.390 | 6.060 | 6.100 | 273,064 | -0.10(-1.61%) |
Sep 18, 2015 | 6.550 | 6.580 | 6.180 | 6.200 | 789,858 | -0.46(-6.91%) |
Sep 17, 2015 | 7.100 | 7.160 | 6.640 | 6.660 | 235,362 | -0.45(-6.33%) |
Sep 16, 2015 | 6.850 | 7.220 | 6.850 | 7.110 | 123,448 | +0.26(+3.80%) |
Sep 15, 2015 | 6.710 | 6.920 | 6.630 | 6.850 | 143,206 | +0.14(+2.09%) |
Sep 14, 2015 | 6.790 | 6.790 | 6.600 | 6.710 | 60,468 | -0.08(-1.18%) |
Sep 11, 2015 | 6.900 | 6.940 | 6.750 | 6.790 | 142,004 | -0.13(-1.88%) |
Sep 10, 2015 | 6.900 | 6.990 | 6.900 | 6.920 | 55,351 | +0.07(+1.02%) |
Sep 09, 2015 | 6.980 | 7.060 | 6.850 | 6.850 | 86,491 | -0.10(-1.44%) |
Sep 08, 2015 | 6.870 | 7.100 | 6.780 | 6.950 | 111,317 | +0.16(+2.36%) |
Sep 04, 2015 | 6.710 | 6.790 | 6.790 | 6.790 | 75,600 | -0.03(-0.44%) |
Sep 03, 2015 | 6.900 | 7.010 | 6.770 | 6.820 | 87,419 | -0.14(-2.01%) |
Sep 02, 2015 | 7.050 | 7.150 | 6.790 | 6.960 | 105,924 | +0.00(+0.00%) |