Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.060 | 5.220 | 5.060 | 5.190 | 43,394 | +0.14(+2.77%) |
Nov 27, 2015 | 5.140 | 5.160 | 5.010 | 5.050 | 9,743 | -0.06(-1.17%) |
Nov 25, 2015 | 5.040 | 5.110 | 5.110 | 5.110 | 41,700 | +0.06(+1.19%) |
Nov 24, 2015 | 5.140 | 5.140 | 4.920 | 5.050 | 62,776 | -0.14(-2.70%) |
Nov 23, 2015 | 5.190 | 5.210 | 5.140 | 5.190 | 14,770 | +0.00(+0.00%) |
Nov 20, 2015 | 5.130 | 5.210 | 5.070 | 5.190 | 47,855 | +0.10(+1.96%) |
Nov 19, 2015 | 5.190 | 5.240 | 4.970 | 5.090 | 45,159 | -0.11(-2.12%) |
Nov 18, 2015 | 5.260 | 5.260 | 5.010 | 5.200 | 31,198 | -0.08(-1.52%) |
Nov 17, 2015 | 5.350 | 5.350 | 5.230 | 5.280 | 35,262 | -0.10(-1.86%) |
Nov 16, 2015 | 5.300 | 5.400 | 5.190 | 5.380 | 39,408 | +0.10(+1.89%) |
Nov 13, 2015 | 5.400 | 5.520 | 5.190 | 5.280 | 35,323 | -0.13(-2.40%) |
Nov 12, 2015 | 5.070 | 5.970 | 5.070 | 5.410 | 147,812 | +0.27(+5.25%) |
Nov 11, 2015 | 5.050 | 5.220 | 4.990 | 5.140 | 32,788 | +0.04(+0.78%) |
Nov 10, 2015 | 5.020 | 5.100 | 5.010 | 5.100 | 24,316 | +0.03(+0.59%) |
Nov 09, 2015 | 5.440 | 5.440 | 5.010 | 5.070 | 43,014 | -0.32(-5.94%) |
Nov 06, 2015 | 5.280 | 5.400 | 5.190 | 5.390 | 26,259 | +0.06(+1.13%) |
Nov 05, 2015 | 5.350 | 5.500 | 5.310 | 5.330 | 59,420 | +0.02(+0.38%) |
Nov 04, 2015 | 5.150 | 5.310 | 5.100 | 5.310 | 46,079 | +0.16(+3.11%) |
Nov 03, 2015 | 5.050 | 5.160 | 4.940 | 5.150 | 36,231 | +0.11(+2.18%) |
Nov 02, 2015 | 4.840 | 5.050 | 4.770 | 5.040 | 28,761 | +0.23(+4.78%) |
Oct 30, 2015 | 4.840 | 4.840 | 4.600 | 4.810 | 127,216 | -0.01(-0.21%) |
Oct 29, 2015 | 4.840 | 4.860 | 4.790 | 4.820 | 25,674 | -0.02(-0.41%) |
Oct 28, 2015 | 4.630 | 4.850 | 4.630 | 4.840 | 32,200 | +0.18(+3.86%) |
Oct 27, 2015 | 4.770 | 4.894 | 4.660 | 4.660 | 52,649 | -0.16(-3.32%) |
Oct 26, 2015 | 4.970 | 5.000 | 4.650 | 4.820 | 63,426 | -0.17(-3.41%) |
Oct 23, 2015 | 4.950 | 5.000 | 4.920 | 4.990 | 28,925 | +0.04(+0.81%) |
Oct 22, 2015 | 4.900 | 4.960 | 4.840 | 4.950 | 69,859 | +0.05(+1.02%) |
Oct 21, 2015 | 5.020 | 5.020 | 4.851 | 4.900 | 14,748 | -0.12(-2.39%) |
Oct 20, 2015 | 5.020 | 5.040 | 4.990 | 5.020 | 31,190 | +0.00(+0.00%) |
Oct 19, 2015 | 4.850 | 5.070 | 4.850 | 5.020 | 54,357 | +0.15(+3.08%) |
Oct 16, 2015 | 4.840 | 4.900 | 4.720 | 4.870 | 28,464 | +0.02(+0.41%) |
Oct 15, 2015 | 4.710 | 4.860 | 4.600 | 4.850 | 32,374 | +0.10(+2.11%) |
Oct 14, 2015 | 4.760 | 4.830 | 4.680 | 4.750 | 22,495 | +0.01(+0.21%) |
Oct 13, 2015 | 4.820 | 4.840 | 4.700 | 4.740 | 27,311 | -0.09(-1.86%) |
Oct 12, 2015 | 4.840 | 4.840 | 4.760 | 4.830 | 14,809 | -0.01(-0.21%) |
Oct 09, 2015 | 4.790 | 4.840 | 4.780 | 4.840 | 7,331 | +0.04(+0.83%) |
Oct 08, 2015 | 4.850 | 4.850 | 4.680 | 4.800 | 78,975 | -0.05(-1.03%) |
Oct 07, 2015 | 4.770 | 4.940 | 4.800 | 4.850 | 50,261 | +0.05(+1.04%) |
Oct 06, 2015 | 4.850 | 4.900 | 4.760 | 4.800 | 27,035 | -0.05(-1.03%) |
Oct 05, 2015 | 4.820 | 4.990 | 4.790 | 4.850 | 58,499 | +0.05(+1.04%) |
Oct 02, 2015 | 4.750 | 4.800 | 4.660 | 4.800 | 21,745 | +0.05(+1.05%) |
Oct 01, 2015 | 4.820 | 4.820 | 4.610 | 4.750 | 40,527 | -0.02(-0.42%) |
Sep 30, 2015 | 4.590 | 4.830 | 4.560 | 4.770 | 67,520 | +0.18(+3.92%) |
Sep 29, 2015 | 4.720 | 4.720 | 4.500 | 4.590 | 97,681 | -0.10(-2.13%) |
Sep 28, 2015 | 4.800 | 4.850 | 4.660 | 4.690 | 51,202 | -0.10(-2.09%) |
Sep 25, 2015 | 4.910 | 4.950 | 4.780 | 4.790 | 71,683 | -0.12(-2.44%) |
Sep 24, 2015 | 4.890 | 4.950 | 4.780 | 4.910 | 39,778 | +0.00(+0.00%) |
Sep 23, 2015 | 4.810 | 4.940 | 4.780 | 4.910 | 27,032 | +0.10(+2.08%) |
Sep 22, 2015 | 4.860 | 4.910 | 4.670 | 4.810 | 129,672 | -0.09(-1.84%) |
Sep 21, 2015 | 4.990 | 5.120 | 4.860 | 4.900 | 62,830 | -0.15(-2.97%) |
Sep 18, 2015 | 4.900 | 5.092 | 4.900 | 5.050 | 127,275 | +0.07(+1.41%) |
Sep 17, 2015 | 4.910 | 5.030 | 4.900 | 4.980 | 78,887 | +0.06(+1.22%) |
Sep 16, 2015 | 4.930 | 4.960 | 4.850 | 4.920 | 52,987 | -0.04(-0.81%) |
Sep 15, 2015 | 4.910 | 5.000 | 4.890 | 4.960 | 28,519 | +0.03(+0.61%) |
Sep 14, 2015 | 5.010 | 5.010 | 4.890 | 4.930 | 34,085 | -0.07(-1.40%) |
Sep 11, 2015 | 4.850 | 5.060 | 4.850 | 5.000 | 53,321 | +0.11(+2.25%) |
Sep 10, 2015 | 4.980 | 5.040 | 4.850 | 4.890 | 81,594 | -0.10(-2.00%) |
Sep 09, 2015 | 5.190 | 5.190 | 4.930 | 4.990 | 50,845 | -0.14(-2.73%) |
Sep 08, 2015 | 5.100 | 5.200 | 5.030 | 5.130 | 86,587 | +0.04(+0.79%) |
Sep 04, 2015 | 4.990 | 5.090 | 5.090 | 5.090 | 31,300 | -0.06(-1.17%) |
Sep 03, 2015 | 5.140 | 5.250 | 5.110 | 5.150 | 60,571 | +0.06(+1.18%) |
Sep 02, 2015 | 4.970 | 5.160 | 4.720 | 5.090 | 124,566 | +0.09(+1.80%) |