Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.530 | 5.530 | 5.460 | 5.500 | 35,188 | -0.09(-1.57%) |
Nov 25, 2015 | 5.588 | 5.588 | 5.588 | 0 | -0.09(-1.54%) | |
Nov 24, 2015 | 5.675 | 5.675 | 5.675 | 5.675 | 189 | +0.05(+0.97%) |
Nov 20, 2015 | 5.630 | 5.630 | 5.620 | 5.620 | 3,411 | -0.03(-0.49%) |
Nov 19, 2015 | 5.580 | 5.648 | 5.580 | 5.648 | 1,250 | -0.09(-1.60%) |
Nov 17, 2015 | 5.740 | 5.740 | 5.740 | 73 | +0.08(+1.41%) | |
Nov 13, 2015 | 5.660 | 5.660 | 5.660 | 108 | -0.07(-1.22%) | |
Nov 12, 2015 | 5.630 | 5.730 | 5.630 | 5.730 | 9,529 | +0.25(+4.56%) |
Nov 11, 2015 | 5.497 | 5.500 | 5.480 | 5.480 | 5,835 | +0.03(+0.50%) |
Nov 10, 2015 | 5.500 | 5.500 | 5.450 | 5.453 | 11,133 | -0.43(-7.26%) |
Nov 09, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 202 | -0.08(-1.34%) |
Nov 06, 2015 | 6.000 | 6.000 | 5.930 | 5.960 | 5,815 | -0.03(-0.57%) |
Nov 05, 2015 | 6.000 | 6.000 | 5.930 | 5.994 | 4,005 | +0.33(+5.90%) |
Nov 04, 2015 | 5.800 | 5.800 | 5.634 | 5.660 | 14,629 | -0.14(-2.41%) |
Nov 03, 2015 | 5.830 | 5.920 | 5.800 | 5.800 | 8,392 | -0.07(-1.19%) |
Nov 02, 2015 | 5.890 | 5.900 | 5.870 | 5.870 | 6,977 | -0.04(-0.68%) |
Oct 30, 2015 | 5.970 | 5.970 | 5.910 | 5.910 | 31,580 | +0.03(+0.51%) |
Oct 29, 2015 | 5.800 | 5.900 | 5.800 | 5.880 | 15,786 | +0.11(+1.91%) |
Oct 28, 2015 | 5.760 | 5.770 | 5.760 | 5.770 | 6,013 | -0.08(-1.37%) |
Oct 27, 2015 | 5.920 | 5.980 | 5.850 | 5.850 | 17,374 | +0.14(+2.45%) |
Oct 26, 2015 | 5.730 | 5.800 | 5.690 | 5.710 | 13,345 | -0.05(-0.87%) |
Oct 23, 2015 | 5.900 | 5.900 | 5.710 | 5.760 | 12,530 | +0.12(+2.13%) |
Oct 22, 2015 | 5.560 | 5.640 | 5.560 | 5.640 | 2,450 | -0.02(-0.31%) |
Oct 21, 2015 | 5.765 | 5.820 | 5.650 | 5.657 | 2,458 | -0.16(-2.79%) |
Oct 20, 2015 | 5.740 | 5.880 | 5.680 | 5.820 | 6,597 | +0.23(+4.19%) |
Oct 19, 2015 | 5.537 | 5.650 | 5.537 | 5.586 | 4,432 | -0.13(-2.34%) |
Oct 16, 2015 | 5.680 | 5.720 | 5.650 | 5.720 | 43,493 | +0.13(+2.33%) |
Oct 15, 2015 | 5.620 | 5.673 | 5.550 | 5.590 | 18,429 | +0.40(+7.71%) |
Oct 14, 2015 | 4.940 | 5.190 | 4.940 | 5.190 | 10,845 | +0.43(+9.03%) |
Oct 13, 2015 | 4.840 | 4.840 | 4.750 | 4.760 | 1,478 | +0.01(+0.25%) |
Oct 12, 2015 | 4.820 | 4.820 | 4.748 | 4.748 | 3,155 | -0.08(-1.70%) |
Oct 09, 2015 | 4.762 | 4.840 | 4.762 | 4.830 | 6,081 | +0.10(+2.11%) |
Oct 08, 2015 | 4.600 | 4.730 | 4.600 | 4.730 | 5,301 | +0.22(+4.88%) |
Oct 07, 2015 | 4.492 | 4.520 | 4.492 | 4.510 | 4,569 | +0.08(+1.81%) |
Oct 06, 2015 | 4.360 | 4.486 | 4.360 | 4.430 | 26,786 | +0.32(+7.92%) |
Oct 05, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 1,200 | +0.01(+0.12%) |
Oct 02, 2015 | 4.090 | 4.100 | 4.060 | 4.100 | 3,967 | +0.01(+0.22%) |
Oct 01, 2015 | 4.150 | 4.150 | 4.090 | 4.091 | 4,708 | +0.07(+1.77%) |
Sep 30, 2015 | 4.000 | 4.020 | 3.959 | 4.020 | 1,876 | +0.06(+1.60%) |
Sep 29, 2015 | 4.060 | 4.060 | 3.957 | 3.957 | 1,152 | -0.13(-3.28%) |
Sep 28, 2015 | 4.100 | 4.100 | 4.090 | 4.090 | 8,296 | +0.00(+0.12%) |
Sep 25, 2015 | 4.100 | 4.100 | 4.085 | 4.085 | 5,115 | +0.04(+0.88%) |
Sep 24, 2015 | 4.067 | 4.067 | 4.050 | 4.050 | 2,296 | +0.06(+1.50%) |
Sep 23, 2015 | 4.050 | 4.074 | 3.990 | 3.990 | 4,932 | +0.03(+0.76%) |
Sep 22, 2015 | 3.960 | 4.030 | 3.920 | 3.960 | 9,500 | +0.07(+1.80%) |
Sep 21, 2015 | 3.893 | 3.893 | 3.890 | 3.890 | 2,483 | +0.05(+1.30%) |
Sep 18, 2015 | 3.850 | 3.880 | 3.823 | 3.840 | 5,550 | -0.03(-0.78%) |
Sep 17, 2015 | 3.870 | 3.880 | 3.870 | 3.870 | 2,060 | +0.09(+2.38%) |
Sep 16, 2015 | 3.770 | 3.825 | 3.770 | 3.780 | 7,044 | +0.13(+3.56%) |
Sep 14, 2015 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Sep 11, 2015 | 3.560 | 3.600 | 3.560 | 3.600 | 1,714 | -0.03(-0.83%) |
Sep 10, 2015 | 3.680 | 3.680 | 3.630 | 3.630 | 760 | +0.01(+0.22%) |
Sep 09, 2015 | 3.622 | 3.622 | 3.622 | 3.622 | 559 | -0.05(-1.31%) |
Sep 08, 2015 | 3.600 | 3.670 | 3.600 | 3.670 | 816 | +0.00(+0.01%) |
Sep 04, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.07(+1.93%) | |
Sep 03, 2015 | 3.650 | 3.650 | 3.600 | 3.600 | 1,521 | -0.03(-0.83%) |