Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.970 | 6.200 | 5.830 | 6.010 | 135,308 | +0.12(+2.04%) |
Nov 27, 2015 | 5.750 | 5.950 | 5.670 | 5.890 | 56,279 | +0.06(+1.03%) |
Nov 25, 2015 | 6.080 | 5.830 | 5.830 | 5.830 | 97,700 | -0.22(-3.64%) |
Nov 24, 2015 | 5.910 | 6.135 | 5.700 | 6.050 | 153,760 | +0.05(+0.83%) |
Nov 23, 2015 | 6.160 | 6.250 | 5.790 | 6.000 | 221,959 | -0.13(-2.12%) |
Nov 20, 2015 | 6.220 | 6.250 | 5.900 | 6.130 | 137,174 | -0.03(-0.49%) |
Nov 19, 2015 | 5.990 | 6.300 | 5.650 | 6.160 | 381,558 | +0.23(+3.88%) |
Nov 18, 2015 | 5.580 | 5.990 | 5.230 | 5.930 | 436,013 | +0.43(+7.92%) |
Nov 17, 2015 | 4.873 | 5.510 | 4.810 | 5.495 | 235,119 | +0.59(+12.14%) |
Nov 16, 2015 | 4.830 | 5.070 | 4.770 | 4.900 | 101,823 | +0.03(+0.62%) |
Nov 13, 2015 | 5.170 | 5.200 | 4.850 | 4.870 | 99,596 | -0.06(-1.22%) |
Nov 12, 2015 | 4.920 | 5.085 | 4.820 | 4.930 | 98,052 | +0.03(+0.61%) |
Nov 11, 2015 | 4.540 | 4.971 | 4.540 | 4.900 | 115,883 | +0.36(+7.93%) |
Nov 10, 2015 | 4.710 | 4.760 | 4.500 | 4.540 | 131,012 | -0.19(-4.02%) |
Nov 09, 2015 | 5.070 | 5.070 | 4.650 | 4.730 | 77,370 | -0.35(-6.89%) |
Nov 06, 2015 | 4.900 | 5.170 | 4.853 | 5.080 | 49,387 | +0.12(+2.42%) |
Nov 05, 2015 | 5.060 | 5.060 | 4.920 | 4.960 | 21,447 | -0.10(-1.98%) |
Nov 04, 2015 | 5.000 | 5.100 | 4.990 | 5.060 | 28,744 | +0.05(+1.00%) |
Nov 03, 2015 | 5.100 | 5.120 | 5.010 | 5.010 | 29,537 | -0.11(-2.15%) |
Nov 02, 2015 | 5.040 | 5.150 | 4.900 | 5.120 | 59,131 | +0.05(+0.99%) |
Oct 30, 2015 | 5.030 | 5.150 | 5.030 | 5.070 | 32,146 | -0.04(-0.78%) |
Oct 29, 2015 | 5.220 | 5.300 | 5.010 | 5.110 | 64,735 | -0.07(-1.35%) |
Oct 28, 2015 | 4.930 | 5.200 | 4.825 | 5.180 | 98,839 | +0.30(+6.15%) |
Oct 27, 2015 | 4.910 | 4.970 | 4.850 | 4.880 | 121,046 | -0.05(-1.01%) |
Oct 26, 2015 | 4.950 | 5.070 | 4.820 | 4.930 | 50,632 | +0.00(+0.00%) |
Oct 23, 2015 | 4.820 | 4.950 | 4.700 | 4.930 | 47,349 | +0.14(+2.92%) |
Oct 22, 2015 | 4.850 | 4.930 | 4.680 | 4.790 | 105,744 | +0.02(+0.42%) |
Oct 21, 2015 | 4.810 | 4.890 | 4.750 | 4.770 | 72,755 | -0.07(-1.45%) |
Oct 20, 2015 | 5.010 | 5.025 | 4.760 | 4.840 | 117,786 | -0.22(-4.35%) |
Oct 19, 2015 | 5.050 | 5.240 | 4.940 | 5.060 | 76,231 | -0.14(-2.69%) |
Oct 16, 2015 | 5.310 | 5.310 | 4.920 | 5.200 | 67,241 | -0.01(-0.19%) |
Oct 15, 2015 | 5.000 | 5.250 | 4.960 | 5.210 | 77,955 | +0.21(+4.20%) |
Oct 14, 2015 | 5.190 | 5.190 | 4.980 | 5.000 | 30,763 | -0.21(-4.03%) |
Oct 13, 2015 | 5.100 | 5.250 | 5.010 | 5.210 | 26,573 | +0.06(+1.17%) |
Oct 12, 2015 | 5.360 | 5.360 | 5.100 | 5.150 | 30,427 | -0.15(-2.83%) |
Oct 09, 2015 | 5.350 | 5.350 | 5.160 | 5.300 | 26,909 | -0.05(-0.93%) |
Oct 08, 2015 | 5.500 | 5.550 | 5.120 | 5.350 | 53,233 | +0.02(+0.38%) |
Oct 07, 2015 | 5.400 | 5.470 | 5.250 | 5.330 | 65,106 | +0.10(+1.91%) |
Oct 06, 2015 | 4.960 | 5.332 | 4.930 | 5.230 | 51,079 | +0.31(+6.30%) |
Oct 05, 2015 | 4.640 | 4.990 | 4.580 | 4.920 | 88,409 | +0.33(+7.19%) |
Oct 02, 2015 | 4.540 | 4.670 | 4.430 | 4.590 | 71,130 | +0.03(+0.66%) |
Oct 01, 2015 | 4.740 | 4.810 | 4.410 | 4.560 | 87,194 | -0.12(-2.56%) |
Sep 30, 2015 | 4.550 | 4.848 | 4.510 | 4.680 | 118,034 | +0.24(+5.41%) |
Sep 29, 2015 | 4.860 | 5.088 | 4.415 | 4.440 | 134,322 | -0.50(-10.12%) |
Sep 28, 2015 | 5.350 | 5.350 | 4.810 | 4.940 | 67,539 | -0.22(-4.26%) |
Sep 25, 2015 | 5.250 | 5.330 | 4.690 | 5.160 | 400,096 | -0.07(-1.34%) |
Sep 24, 2015 | 4.780 | 5.240 | 4.760 | 5.230 | 75,899 | +0.45(+9.41%) |
Sep 23, 2015 | 4.820 | 4.950 | 4.720 | 4.780 | 45,517 | +0.00(+0.00%) |
Sep 22, 2015 | 4.880 | 5.090 | 4.750 | 4.780 | 90,985 | -0.10(-2.05%) |
Sep 21, 2015 | 5.100 | 5.270 | 4.860 | 4.880 | 84,739 | -0.27(-5.24%) |
Sep 18, 2015 | 4.910 | 5.150 | 4.720 | 5.150 | 119,745 | +0.24(+4.89%) |
Sep 17, 2015 | 4.950 | 5.010 | 4.900 | 4.910 | 46,863 | -0.07(-1.41%) |
Sep 16, 2015 | 4.950 | 5.070 | 4.820 | 4.980 | 98,388 | +0.08(+1.63%) |
Sep 15, 2015 | 4.730 | 5.030 | 4.660 | 4.900 | 99,902 | +0.13(+2.73%) |
Sep 14, 2015 | 5.180 | 5.450 | 4.650 | 4.770 | 282,820 | -0.35(-6.84%) |
Sep 11, 2015 | 5.020 | 5.352 | 5.020 | 5.120 | 132,288 | +0.12(+2.40%) |
Sep 10, 2015 | 5.100 | 5.580 | 4.680 | 5.000 | 295,852 | +0.06(+1.21%) |
Sep 09, 2015 | 4.800 | 5.000 | 4.670 | 4.940 | 216,389 | +0.38(+8.33%) |
Sep 08, 2015 | 4.750 | 5.000 | 4.460 | 4.560 | 218,964 | +0.40(+9.62%) |
Sep 04, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 91,800 | +0.04(+0.97%) |
Sep 03, 2015 | 4.180 | 4.199 | 4.100 | 4.120 | 21,059 | +0.02(+0.49%) |
Sep 02, 2015 | 4.060 | 4.200 | 4.000 | 4.100 | 36,736 | +0.08(+1.99%) |