Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.000 | 5.040 | 4.870 | 4.890 | 121,123 | -0.10(-2.00%) |
Nov 27, 2015 | 4.950 | 5.020 | 4.540 | 4.990 | 29,704 | +0.02(+0.40%) |
Nov 25, 2015 | 4.910 | 4.970 | 4.970 | 4.970 | 94,300 | +0.05(+1.02%) |
Nov 24, 2015 | 4.970 | 5.000 | 4.840 | 4.920 | 161,884 | -0.06(-1.20%) |
Nov 23, 2015 | 4.910 | 5.010 | 4.560 | 4.980 | 176,824 | +0.04(+0.81%) |
Nov 20, 2015 | 4.850 | 5.020 | 4.780 | 4.940 | 272,469 | +0.13(+2.70%) |
Nov 19, 2015 | 4.870 | 4.870 | 4.780 | 4.810 | 219,486 | -0.04(-0.82%) |
Nov 18, 2015 | 4.880 | 4.920 | 4.780 | 4.850 | 213,896 | +0.01(+0.21%) |
Nov 17, 2015 | 4.840 | 4.940 | 4.770 | 4.840 | 302,691 | -0.01(-0.21%) |
Nov 16, 2015 | 5.000 | 5.190 | 4.790 | 4.850 | 157,495 | -0.17(-3.39%) |
Nov 13, 2015 | 5.010 | 5.130 | 5.000 | 5.020 | 117,869 | -0.06(-1.18%) |
Nov 12, 2015 | 5.130 | 5.230 | 5.070 | 5.080 | 147,406 | -0.06(-1.17%) |
Nov 11, 2015 | 5.230 | 5.230 | 5.020 | 5.140 | 86,784 | -0.10(-1.91%) |
Nov 10, 2015 | 5.000 | 5.400 | 4.920 | 5.240 | 197,637 | -0.17(-3.14%) |
Nov 09, 2015 | 5.690 | 5.690 | 5.390 | 5.410 | 137,467 | -0.30(-5.25%) |
Nov 06, 2015 | 5.450 | 5.790 | 5.440 | 5.710 | 134,913 | +0.22(+4.01%) |
Nov 05, 2015 | 5.600 | 5.630 | 5.410 | 5.490 | 132,406 | -0.10(-1.79%) |
Nov 04, 2015 | 5.700 | 5.740 | 5.560 | 5.590 | 122,711 | -0.09(-1.58%) |
Nov 03, 2015 | 5.640 | 5.760 | 5.640 | 5.680 | 161,503 | +0.01(+0.18%) |
Nov 02, 2015 | 5.530 | 5.680 | 5.480 | 5.670 | 137,081 | +0.12(+2.16%) |
Oct 30, 2015 | 5.600 | 5.760 | 5.410 | 5.550 | 162,767 | -0.03(-0.54%) |
Oct 29, 2015 | 5.740 | 6.000 | 5.520 | 5.580 | 132,697 | -0.17(-2.96%) |
Oct 28, 2015 | 5.590 | 5.750 | 5.500 | 5.750 | 183,466 | +0.15(+2.68%) |
Oct 27, 2015 | 5.790 | 5.840 | 5.540 | 5.600 | 118,531 | -0.20(-3.45%) |
Oct 26, 2015 | 5.890 | 5.920 | 5.750 | 5.800 | 85,307 | -0.10(-1.69%) |
Oct 23, 2015 | 6.020 | 6.050 | 5.840 | 5.900 | 116,126 | -0.07(-1.17%) |
Oct 22, 2015 | 5.930 | 6.200 | 5.750 | 5.970 | 121,475 | +0.10(+1.70%) |
Oct 21, 2015 | 6.000 | 6.000 | 5.820 | 5.870 | 51,844 | -0.12(-2.00%) |
Oct 20, 2015 | 5.880 | 6.060 | 5.880 | 5.990 | 69,092 | +0.02(+0.34%) |
Oct 19, 2015 | 5.920 | 6.080 | 5.840 | 5.970 | 78,747 | +0.00(+0.00%) |
Oct 16, 2015 | 6.050 | 6.050 | 5.790 | 5.970 | 72,572 | -0.05(-0.83%) |
Oct 15, 2015 | 5.800 | 6.030 | 5.750 | 6.020 | 84,401 | +0.25(+4.33%) |
Oct 14, 2015 | 5.910 | 5.915 | 5.710 | 5.770 | 105,444 | -0.11(-1.87%) |
Oct 13, 2015 | 5.940 | 6.110 | 5.870 | 5.880 | 111,660 | -0.10(-1.67%) |
Oct 12, 2015 | 6.110 | 6.110 | 5.920 | 5.980 | 94,644 | -0.10(-1.64%) |
Oct 09, 2015 | 6.140 | 6.300 | 6.075 | 6.080 | 197,881 | -0.01(-0.16%) |
Oct 08, 2015 | 5.820 | 6.128 | 5.730 | 6.090 | 200,031 | +0.29(+5.00%) |
Oct 07, 2015 | 5.800 | 6.000 | 5.560 | 5.800 | 370,154 | -0.03(-0.51%) |
Oct 06, 2015 | 5.710 | 5.900 | 5.580 | 5.830 | 313,250 | +0.07(+1.22%) |
Oct 05, 2015 | 5.550 | 5.810 | 5.540 | 5.760 | 214,933 | +0.21(+3.78%) |
Oct 02, 2015 | 5.520 | 5.580 | 5.400 | 5.550 | 185,421 | -0.02(-0.36%) |
Oct 01, 2015 | 5.570 | 5.640 | 5.495 | 5.570 | 196,476 | +0.02(+0.36%) |
Sep 30, 2015 | 5.660 | 5.660 | 5.460 | 5.550 | 293,110 | -0.10(-1.77%) |
Sep 29, 2015 | 5.780 | 5.840 | 5.600 | 5.650 | 181,683 | -0.16(-2.75%) |
Sep 28, 2015 | 5.850 | 5.890 | 5.720 | 5.810 | 165,529 | -0.08(-1.36%) |
Sep 25, 2015 | 6.080 | 6.080 | 5.845 | 5.890 | 173,597 | -0.15(-2.48%) |
Sep 24, 2015 | 5.980 | 6.110 | 5.900 | 6.040 | 198,962 | +0.00(+0.00%) |
Sep 23, 2015 | 6.050 | 6.110 | 5.984 | 6.040 | 220,555 | -0.05(-0.82%) |
Sep 22, 2015 | 6.140 | 6.230 | 6.030 | 6.090 | 180,687 | -0.11(-1.77%) |
Sep 21, 2015 | 6.430 | 6.460 | 6.120 | 6.200 | 278,835 | -0.19(-2.97%) |
Sep 18, 2015 | 6.170 | 6.440 | 6.100 | 6.390 | 486,575 | +0.12(+1.91%) |
Sep 17, 2015 | 6.110 | 6.390 | 6.090 | 6.270 | 179,770 | +0.16(+2.62%) |
Sep 16, 2015 | 5.980 | 6.150 | 5.980 | 6.110 | 141,935 | +0.12(+2.00%) |
Sep 15, 2015 | 5.890 | 6.000 | 5.885 | 5.990 | 138,638 | +0.10(+1.70%) |
Sep 14, 2015 | 6.000 | 6.010 | 5.885 | 5.890 | 302,245 | -0.13(-2.16%) |
Sep 11, 2015 | 5.850 | 6.035 | 5.850 | 6.020 | 262,322 | +0.13(+2.21%) |
Sep 10, 2015 | 5.770 | 5.930 | 5.760 | 5.890 | 205,908 | +0.11(+1.90%) |
Sep 09, 2015 | 5.800 | 5.830 | 5.710 | 5.780 | 258,412 | +0.01(+0.17%) |
Sep 08, 2015 | 5.640 | 5.810 | 5.610 | 5.770 | 175,352 | +0.20(+3.59%) |
Sep 04, 2015 | 5.450 | 5.570 | 5.570 | 5.570 | 255,000 | +0.05(+0.91%) |
Sep 03, 2015 | 5.510 | 5.650 | 5.500 | 5.520 | 328,374 | +0.02(+0.36%) |
Sep 02, 2015 | 5.400 | 5.510 | 5.400 | 5.500 | 251,385 | +0.16(+3.00%) |