Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.670 | 5.780 | 5.360 | 5.430 | 195,323 | -0.28(-4.90%) |
Nov 27, 2015 | 5.560 | 5.850 | 5.450 | 5.710 | 327,642 | +0.21(+3.82%) |
Nov 25, 2015 | 5.570 | 5.500 | 5.500 | 5.500 | 133,400 | +0.00(+0.00%) |
Nov 24, 2015 | 5.500 | 5.800 | 5.300 | 5.500 | 598,690 | +0.00(+0.00%) |
Nov 23, 2015 | 5.500 | 5.590 | 5.360 | 5.500 | 178,548 | +0.03(+0.55%) |
Nov 20, 2015 | 5.440 | 5.600 | 5.350 | 5.470 | 146,184 | +0.13(+2.43%) |
Nov 19, 2015 | 5.370 | 5.450 | 5.000 | 5.340 | 439,125 | -0.22(-3.96%) |
Nov 18, 2015 | 5.550 | 5.670 | 5.400 | 5.560 | 286,032 | +0.04(+0.72%) |
Nov 17, 2015 | 5.590 | 5.720 | 5.370 | 5.520 | 258,056 | -0.03(-0.54%) |
Nov 16, 2015 | 5.600 | 5.720 | 5.470 | 5.550 | 386,046 | +0.12(+2.21%) |
Nov 13, 2015 | 4.910 | 6.000 | 4.910 | 5.430 | 1,684,268 | +0.46(+9.26%) |
Nov 12, 2015 | 5.000 | 5.240 | 4.970 | 4.970 | 176,296 | +0.00(+0.00%) |
Nov 11, 2015 | 5.270 | 5.390 | 4.800 | 4.970 | 304,293 | -0.36(-6.75%) |
Nov 10, 2015 | 5.440 | 5.480 | 5.140 | 5.330 | 314,329 | -0.16(-2.91%) |
Nov 09, 2015 | 6.120 | 6.570 | 5.000 | 5.490 | 2,429,107 | +0.00(+0.00%) |
Nov 06, 2015 | 5.350 | 5.590 | 5.200 | 5.490 | 245,754 | +0.22(+4.17%) |
Nov 05, 2015 | 5.150 | 5.380 | 5.100 | 5.270 | 259,625 | +0.19(+3.74%) |
Nov 04, 2015 | 4.900 | 5.200 | 4.890 | 5.080 | 225,878 | +0.18(+3.67%) |
Nov 03, 2015 | 4.830 | 4.940 | 4.770 | 4.900 | 167,827 | +0.13(+2.73%) |
Nov 02, 2015 | 4.830 | 4.950 | 4.760 | 4.770 | 99,437 | +0.01(+0.21%) |
Oct 30, 2015 | 4.600 | 4.810 | 4.600 | 4.760 | 172,055 | +0.10(+2.15%) |
Oct 29, 2015 | 4.590 | 4.730 | 4.580 | 4.660 | 69,873 | +0.02(+0.43%) |
Oct 28, 2015 | 4.600 | 4.700 | 4.500 | 4.640 | 57,719 | +0.04(+0.87%) |
Oct 27, 2015 | 4.660 | 4.670 | 4.590 | 4.600 | 198,352 | -0.07(-1.50%) |
Oct 26, 2015 | 4.580 | 4.730 | 4.572 | 4.670 | 63,903 | +0.04(+0.86%) |
Oct 23, 2015 | 4.600 | 4.747 | 4.510 | 4.630 | 112,008 | +0.03(+0.65%) |
Oct 22, 2015 | 4.580 | 4.740 | 4.480 | 4.600 | 170,708 | +0.02(+0.44%) |
Oct 21, 2015 | 4.420 | 4.600 | 4.350 | 4.580 | 124,300 | +0.06(+1.33%) |
Oct 20, 2015 | 4.640 | 4.700 | 4.430 | 4.520 | 145,750 | -0.08(-1.74%) |
Oct 19, 2015 | 4.620 | 4.891 | 4.500 | 4.600 | 178,207 | -0.15(-3.16%) |
Oct 16, 2015 | 4.850 | 4.920 | 4.650 | 4.750 | 190,265 | -0.03(-0.63%) |
Oct 15, 2015 | 4.640 | 4.925 | 4.260 | 4.780 | 439,659 | +0.14(+3.02%) |
Oct 14, 2015 | 4.900 | 4.980 | 4.560 | 4.640 | 201,952 | -0.25(-5.11%) |
Oct 13, 2015 | 5.000 | 5.073 | 4.630 | 4.890 | 609,313 | +0.50(+11.39%) |
Oct 12, 2015 | 4.100 | 5.400 | 3.950 | 4.390 | 963,801 | +0.29(+7.07%) |
Oct 09, 2015 | 4.210 | 4.210 | 4.000 | 4.100 | 86,042 | -0.02(-0.49%) |
Oct 08, 2015 | 4.060 | 4.140 | 3.950 | 4.120 | 46,097 | +0.00(+0.00%) |
Oct 07, 2015 | 4.030 | 4.140 | 3.700 | 4.120 | 377,402 | -0.02(-0.48%) |
Oct 06, 2015 | 4.500 | 4.610 | 3.610 | 4.140 | 618,295 | -0.42(-9.21%) |
Oct 05, 2015 | 4.600 | 4.600 | 4.300 | 4.560 | 366,047 | +0.25(+5.80%) |
Oct 02, 2015 | 3.800 | 4.520 | 3.800 | 4.310 | 1,052,021 | +0.66(+18.08%) |
Oct 01, 2015 | 5.500 | 5.630 | 3.050 | 3.650 | 2,374,797 | -1.94(-34.70%) |
Sep 30, 2015 | 5.700 | 5.780 | 5.510 | 5.590 | 156,800 | -0.09(-1.58%) |
Sep 29, 2015 | 5.810 | 5.810 | 5.500 | 5.680 | 265,736 | -0.10(-1.73%) |
Sep 28, 2015 | 5.720 | 6.000 | 5.526 | 5.780 | 837,011 | +0.13(+2.30%) |
Sep 25, 2015 | 5.200 | 5.800 | 5.200 | 5.650 | 1,606,344 | +0.45(+8.65%) |
Sep 24, 2015 | 4.910 | 5.200 | 4.880 | 5.200 | 577,311 | +0.31(+6.34%) |
Sep 23, 2015 | 4.760 | 4.920 | 4.660 | 4.890 | 276,494 | +0.18(+3.82%) |
Sep 22, 2015 | 4.550 | 4.760 | 4.450 | 4.710 | 112,116 | +0.09(+1.95%) |
Sep 21, 2015 | 4.920 | 4.920 | 4.500 | 4.620 | 224,153 | -0.25(-5.13%) |
Sep 18, 2015 | 4.500 | 4.870 | 4.490 | 4.870 | 193,020 | +0.19(+4.06%) |
Sep 17, 2015 | 4.750 | 4.880 | 4.650 | 4.680 | 218,251 | -0.05(-1.06%) |
Sep 16, 2015 | 4.750 | 4.850 | 4.650 | 4.730 | 245,426 | +0.08(+1.72%) |
Sep 15, 2015 | 4.980 | 5.000 | 4.560 | 4.650 | 351,903 | -0.30(-6.06%) |
Sep 14, 2015 | 4.990 | 4.990 | 4.510 | 4.950 | 338,577 | +0.50(+11.24%) |
Sep 11, 2015 | 4.190 | 4.450 | 4.080 | 4.450 | 289,296 | +0.26(+6.21%) |
Sep 10, 2015 | 3.880 | 4.350 | 3.840 | 4.190 | 712,830 | +0.41(+10.85%) |
Sep 09, 2015 | 3.650 | 3.780 | 3.650 | 3.780 | 207,497 | +0.13(+3.56%) |
Sep 08, 2015 | 3.620 | 3.680 | 3.550 | 3.650 | 35,026 | +0.06(+1.67%) |
Sep 04, 2015 | 3.500 | 3.590 | 3.590 | 3.590 | 13,500 | +0.07(+1.99%) |
Sep 03, 2015 | 3.620 | 3.681 | 3.510 | 3.520 | 30,818 | -0.10(-2.76%) |
Sep 02, 2015 | 3.700 | 3.700 | 3.610 | 3.620 | 22,068 | -0.02(-0.55%) |