Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2015 | 4.750 | 4.750 | 4.610 | 4.700 | 153 | -0.03(-0.62%) |
Nov 24, 2015 | 4.720 | 4.750 | 4.720 | 4.730 | 1,078 | -0.09(-1.87%) |
Nov 23, 2015 | 4.700 | 4.960 | 4.700 | 4.820 | 8,950 | +0.20(+4.33%) |
Nov 20, 2015 | 4.410 | 4.650 | 4.410 | 4.620 | 1,100 | +0.08(+1.76%) |
Nov 19, 2015 | 4.440 | 4.640 | 4.430 | 4.540 | 5,511 | -0.01(-0.22%) |
Nov 18, 2015 | 4.680 | 4.750 | 4.510 | 4.550 | 9,472 | -0.13(-2.78%) |
Nov 17, 2015 | 4.650 | 4.680 | 4.620 | 4.680 | 1,957 | +0.03(+0.59%) |
Nov 16, 2015 | 4.690 | 4.840 | 4.652 | 4.652 | 2,400 | -0.05(-1.01%) |
Nov 13, 2015 | 4.780 | 4.980 | 4.700 | 4.700 | 4,551 | -0.03(-0.63%) |
Nov 12, 2015 | 4.750 | 4.920 | 4.730 | 4.730 | 8,386 | -0.05(-1.05%) |
Nov 11, 2015 | 4.800 | 4.900 | 4.770 | 4.780 | 11,462 | -0.02(-0.52%) |
Nov 10, 2015 | 5.400 | 5.400 | 4.800 | 4.805 | 65,069 | -0.18(-3.51%) |
Nov 09, 2015 | 4.880 | 5.490 | 4.870 | 4.980 | 48,755 | +0.18(+3.75%) |
Nov 06, 2015 | 4.750 | 4.880 | 4.146 | 4.800 | 49,092 | -0.08(-1.64%) |
Nov 05, 2015 | 4.896 | 4.896 | 4.880 | 4.880 | 350 | +0.03(+0.62%) |
Nov 03, 2015 | 4.850 | 4.850 | 4.850 | 4.850 | 5,000 | +0.02(+0.41%) |
Oct 30, 2015 | 4.830 | 4.830 | 4.830 | 4.830 | 700 | +0.00(+0.00%) |
Oct 29, 2015 | 4.850 | 4.850 | 4.810 | 4.830 | 9,083 | -0.14(-2.82%) |
Oct 27, 2015 | 4.770 | 5.080 | 4.770 | 4.970 | 4 | -0.02(-0.40%) |
Oct 26, 2015 | 4.950 | 5.000 | 4.950 | 4.990 | 1,517 | +0.04(+0.81%) |
Oct 23, 2015 | 4.955 | 5.100 | 4.900 | 4.950 | 9,218 | +0.00(+0.00%) |
Oct 22, 2015 | 5.010 | 5.010 | 4.950 | 4.950 | 812 | +0.00(+0.00%) |
Oct 21, 2015 | 5.250 | 5.250 | 4.900 | 4.950 | 7,325 | -0.06(-1.20%) |
Oct 20, 2015 | 5.370 | 5.450 | 5.010 | 5.010 | 13,805 | -0.34(-6.36%) |
Oct 19, 2015 | 5.300 | 5.550 | 4.910 | 5.350 | 36,894 | -0.05(-0.93%) |
Oct 16, 2015 | 5.100 | 5.400 | 5.030 | 5.400 | 5,107 | +0.22(+4.25%) |
Oct 15, 2015 | 5.100 | 5.180 | 4.870 | 5.180 | 18,491 | +0.08(+1.57%) |
Oct 14, 2015 | 5.120 | 5.200 | 5.050 | 5.100 | 7,017 | -0.05(-0.97%) |
Oct 13, 2015 | 5.150 | 5.240 | 5.110 | 5.150 | 11,905 | -0.14(-2.65%) |
Oct 12, 2015 | 5.550 | 5.550 | 5.170 | 5.290 | 11,293 | -0.04(-0.75%) |
Oct 09, 2015 | 5.420 | 5.580 | 5.330 | 5.330 | 7,100 | -0.04(-0.74%) |
Oct 08, 2015 | 5.410 | 5.800 | 5.270 | 5.370 | 21,837 | +0.05(+0.94%) |
Oct 07, 2015 | 5.720 | 5.750 | 5.320 | 5.320 | 11,766 | -0.32(-5.67%) |
Oct 06, 2015 | 5.550 | 5.740 | 5.402 | 5.640 | 6,606 | +0.06(+1.07%) |
Oct 05, 2015 | 5.990 | 6.020 | 5.510 | 5.580 | 53,577 | -0.22(-3.79%) |
Oct 02, 2015 | 5.340 | 5.800 | 5.060 | 5.800 | 43,166 | +0.22(+3.94%) |
Oct 01, 2015 | 5.500 | 5.580 | 5.500 | 5.580 | 201 | +0.08(+1.45%) |
Sep 30, 2015 | 5.670 | 5.670 | 5.500 | 5.500 | 8,308 | -0.10(-1.79%) |
Sep 29, 2015 | 5.400 | 6.150 | 5.070 | 5.600 | 53,343 | +0.20(+3.70%) |
Sep 28, 2015 | 5.750 | 5.750 | 5.250 | 5.400 | 2,666 | -0.25(-4.42%) |
Sep 25, 2015 | 5.650 | 5.650 | 5.650 | 5.650 | 408 | +0.01(+0.18%) |
Sep 24, 2015 | 5.600 | 5.750 | 5.600 | 5.640 | 3,151 | +0.12(+2.17%) |
Sep 23, 2015 | 5.670 | 5.750 | 5.520 | 5.520 | 5,090 | -0.13(-2.25%) |
Sep 21, 2015 | 5.310 | 5.650 | 5.310 | 5.647 | 192 | +0.39(+7.36%) |
Sep 18, 2015 | 5.660 | 5.660 | 5.260 | 5.260 | 4,530 | -0.40(-7.07%) |
Sep 17, 2015 | 5.660 | 5.660 | 5.650 | 5.660 | 1,194 | +0.00(+0.00%) |
Sep 16, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 1,031 | -0.01(-0.18%) |
Sep 15, 2015 | 5.660 | 5.670 | 5.650 | 5.670 | 1,267 | +0.22(+4.04%) |
Sep 14, 2015 | 5.450 | 5.450 | 5.447 | 5.450 | 1,692 | +0.00(+0.00%) |
Sep 11, 2015 | 5.450 | 5.450 | 5.430 | 5.450 | 1,563 | +0.01(+0.18%) |
Sep 10, 2015 | 5.400 | 5.450 | 5.400 | 5.440 | 2,243 | +0.03(+0.55%) |
Sep 09, 2015 | 5.440 | 5.450 | 5.380 | 5.410 | 822 | +0.02(+0.37%) |
Sep 08, 2015 | 5.450 | 5.450 | 5.120 | 5.390 | 1,186 | +0.29(+5.69%) |
Sep 04, 2015 | 5.110 | 5.100 | 5.100 | 5.100 | 3,200 | -0.26(-4.85%) |
Sep 03, 2015 | 5.360 | 5.360 | 5.360 | 5.360 | 192 | +0.02(+0.37%) |