Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.080 | 5.100 | 4.880 | 5.070 | 230,197 | -0.01(-0.20%) |
Nov 27, 2015 | 4.970 | 5.100 | 4.890 | 5.080 | 57,881 | +0.10(+2.01%) |
Nov 25, 2015 | 4.840 | 4.980 | 4.980 | 4.980 | 53,300 | +0.12(+2.47%) |
Nov 24, 2015 | 4.710 | 4.870 | 4.710 | 4.860 | 87,183 | +0.14(+2.97%) |
Nov 23, 2015 | 4.790 | 4.880 | 4.710 | 4.720 | 157,402 | -0.09(-1.87%) |
Nov 20, 2015 | 5.060 | 5.100 | 4.795 | 4.810 | 228,783 | -0.25(-4.94%) |
Nov 19, 2015 | 4.910 | 5.070 | 4.900 | 5.060 | 110,657 | +0.11(+2.22%) |
Nov 18, 2015 | 4.830 | 4.970 | 4.830 | 4.950 | 149,048 | +0.12(+2.48%) |
Nov 17, 2015 | 4.960 | 4.980 | 4.800 | 4.830 | 143,156 | -0.13(-2.62%) |
Nov 16, 2015 | 4.940 | 5.130 | 4.830 | 4.960 | 137,968 | +0.05(+1.02%) |
Nov 13, 2015 | 4.850 | 5.010 | 4.760 | 4.910 | 165,325 | +0.09(+1.87%) |
Nov 12, 2015 | 4.810 | 4.900 | 4.750 | 4.820 | 158,231 | -0.03(-0.62%) |
Nov 11, 2015 | 4.860 | 4.930 | 4.810 | 4.850 | 122,621 | -0.03(-0.61%) |
Nov 10, 2015 | 5.000 | 5.050 | 4.850 | 4.880 | 152,695 | -0.14(-2.79%) |
Nov 09, 2015 | 5.070 | 5.090 | 4.980 | 5.020 | 149,410 | -0.06(-1.18%) |
Nov 06, 2015 | 5.060 | 5.110 | 4.980 | 5.080 | 253,380 | +0.00(+0.00%) |
Nov 05, 2015 | 5.130 | 5.150 | 5.060 | 5.080 | 200,054 | -0.06(-1.17%) |
Nov 04, 2015 | 5.210 | 5.270 | 5.110 | 5.140 | 202,638 | -0.08(-1.53%) |
Nov 03, 2015 | 5.170 | 5.325 | 5.170 | 5.220 | 302,819 | +0.01(+0.19%) |
Nov 02, 2015 | 4.990 | 5.210 | 4.980 | 5.210 | 240,579 | +0.33(+6.76%) |
Oct 30, 2015 | 4.790 | 4.920 | 4.710 | 4.880 | 227,358 | +0.12(+2.52%) |
Oct 29, 2015 | 4.800 | 4.870 | 4.750 | 4.760 | 238,667 | -0.09(-1.86%) |
Oct 28, 2015 | 4.750 | 4.890 | 4.690 | 4.850 | 304,086 | +0.15(+3.19%) |
Oct 27, 2015 | 4.800 | 4.860 | 4.600 | 4.700 | 374,527 | -0.11(-2.29%) |
Oct 26, 2015 | 4.930 | 5.000 | 4.750 | 4.810 | 443,138 | -0.10(-2.04%) |
Oct 23, 2015 | 4.600 | 5.052 | 4.600 | 4.910 | 745,387 | -0.39(-7.36%) |
Oct 22, 2015 | 5.490 | 5.600 | 5.210 | 5.300 | 464,355 | -0.24(-4.33%) |
Oct 21, 2015 | 5.610 | 5.710 | 5.540 | 5.540 | 130,081 | -0.06(-1.07%) |
Oct 20, 2015 | 5.500 | 5.650 | 5.420 | 5.600 | 149,984 | +0.09(+1.63%) |
Oct 19, 2015 | 5.370 | 5.510 | 5.350 | 5.510 | 232,101 | +0.12(+2.23%) |
Oct 16, 2015 | 5.440 | 5.450 | 5.320 | 5.390 | 108,647 | -0.03(-0.55%) |
Oct 15, 2015 | 5.350 | 5.420 | 5.290 | 5.420 | 169,533 | +0.12(+2.26%) |
Oct 14, 2015 | 5.400 | 5.460 | 5.290 | 5.300 | 216,711 | -0.06(-1.12%) |
Oct 13, 2015 | 5.550 | 5.560 | 5.350 | 5.360 | 149,155 | -0.22(-3.94%) |
Oct 12, 2015 | 5.790 | 5.820 | 5.530 | 5.580 | 147,346 | -0.24(-4.12%) |
Oct 09, 2015 | 5.910 | 5.910 | 5.770 | 5.820 | 201,473 | -0.06(-1.02%) |
Oct 08, 2015 | 5.860 | 5.880 | 5.710 | 5.880 | 116,946 | +0.04(+0.68%) |
Oct 07, 2015 | 5.770 | 5.900 | 5.770 | 5.840 | 116,565 | +0.11(+1.92%) |
Oct 06, 2015 | 5.760 | 5.820 | 5.680 | 5.730 | 151,663 | -0.02(-0.35%) |
Oct 05, 2015 | 5.770 | 5.845 | 5.700 | 5.750 | 226,550 | +0.00(+0.00%) |
Oct 02, 2015 | 5.590 | 5.750 | 5.430 | 5.750 | 151,800 | +0.08(+1.41%) |
Oct 01, 2015 | 5.740 | 5.800 | 5.535 | 5.670 | 110,216 | -0.07(-1.22%) |
Sep 30, 2015 | 5.740 | 5.810 | 5.690 | 5.740 | 146,580 | +0.07(+1.23%) |
Sep 29, 2015 | 5.590 | 5.790 | 5.580 | 5.670 | 192,857 | +0.10(+1.80%) |
Sep 28, 2015 | 5.520 | 5.660 | 5.460 | 5.570 | 197,234 | +0.04(+0.72%) |
Sep 25, 2015 | 5.840 | 5.940 | 5.530 | 5.530 | 160,796 | -0.26(-4.49%) |
Sep 24, 2015 | 5.790 | 5.850 | 5.730 | 5.790 | 161,220 | -0.07(-1.19%) |
Sep 23, 2015 | 5.840 | 5.930 | 5.760 | 5.860 | 233,712 | +0.06(+1.03%) |
Sep 22, 2015 | 5.900 | 5.900 | 5.738 | 5.800 | 259,866 | -0.19(-3.17%) |
Sep 21, 2015 | 6.180 | 6.230 | 5.940 | 5.990 | 180,685 | -0.12(-1.96%) |
Sep 18, 2015 | 6.280 | 6.390 | 6.080 | 6.110 | 233,927 | -0.24(-3.78%) |
Sep 17, 2015 | 6.360 | 6.490 | 6.320 | 6.350 | 120,051 | -0.04(-0.63%) |
Sep 16, 2015 | 6.450 | 6.579 | 6.380 | 6.390 | 200,502 | -0.09(-1.39%) |
Sep 15, 2015 | 6.340 | 6.540 | 6.330 | 6.480 | 185,560 | +0.15(+2.37%) |
Sep 14, 2015 | 6.290 | 6.370 | 6.230 | 6.330 | 104,679 | +0.04(+0.64%) |
Sep 11, 2015 | 6.380 | 6.430 | 6.250 | 6.290 | 142,472 | -0.12(-1.87%) |
Sep 10, 2015 | 6.480 | 6.540 | 6.380 | 6.410 | 145,975 | -0.09(-1.38%) |
Sep 09, 2015 | 6.830 | 6.840 | 6.470 | 6.500 | 148,576 | -0.20(-2.99%) |
Sep 08, 2015 | 6.660 | 6.800 | 6.550 | 6.700 | 180,219 | +0.14(+2.13%) |
Sep 04, 2015 | 6.610 | 6.560 | 6.560 | 6.560 | 187,700 | -0.10(-1.50%) |
Sep 03, 2015 | 6.690 | 6.790 | 6.530 | 6.660 | 240,941 | +0.03(+0.38%) |
Sep 02, 2015 | 6.530 | 6.660 | 6.420 | 6.635 | 391,080 | +0.22(+3.51%) |