Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.250 | 5.320 | 4.840 | 5.150 | 37,858 | -0.09(-1.72%) |
Nov 27, 2015 | 4.460 | 5.300 | 4.460 | 5.240 | 42,796 | +0.71(+15.67%) |
Nov 25, 2015 | 4.500 | 4.530 | 4.530 | 4.530 | 14,600 | +0.10(+2.26%) |
Nov 24, 2015 | 4.250 | 4.450 | 4.230 | 4.430 | 17,163 | +0.19(+4.48%) |
Nov 23, 2015 | 4.160 | 4.250 | 4.113 | 4.240 | 6,423 | +0.10(+2.42%) |
Nov 20, 2015 | 4.250 | 4.250 | 4.118 | 4.140 | 21,010 | -0.11(-2.59%) |
Nov 19, 2015 | 4.350 | 4.350 | 4.210 | 4.250 | 16,737 | -0.07(-1.70%) |
Nov 18, 2015 | 4.300 | 4.420 | 4.100 | 4.324 | 13,383 | +0.12(+2.94%) |
Nov 17, 2015 | 4.200 | 4.450 | 4.116 | 4.200 | 18,213 | +0.05(+1.20%) |
Nov 16, 2015 | 4.270 | 4.444 | 3.920 | 4.150 | 39,378 | -0.35(-7.78%) |
Nov 13, 2015 | 4.500 | 4.550 | 4.430 | 4.500 | 24,860 | +0.01(+0.22%) |
Nov 12, 2015 | 4.670 | 4.680 | 4.490 | 4.490 | 7,155 | -0.17(-3.58%) |
Nov 11, 2015 | 4.710 | 4.750 | 4.640 | 4.657 | 5,296 | -0.05(-1.13%) |
Nov 10, 2015 | 4.871 | 4.871 | 4.680 | 4.710 | 4,855 | +0.04(+0.86%) |
Nov 09, 2015 | 4.850 | 4.900 | 4.670 | 4.670 | 4,200 | -0.10(-2.10%) |
Nov 06, 2015 | 4.710 | 4.850 | 4.640 | 4.770 | 13,677 | +0.02(+0.42%) |
Nov 05, 2015 | 4.930 | 5.017 | 4.750 | 4.750 | 10,008 | -0.25(-5.00%) |
Nov 04, 2015 | 4.780 | 5.000 | 4.750 | 5.000 | 31,094 | +0.19(+3.95%) |
Nov 03, 2015 | 5.090 | 5.090 | 4.630 | 4.810 | 38,813 | -0.20(-3.99%) |
Nov 02, 2015 | 5.020 | 5.140 | 4.940 | 5.010 | 16,399 | +0.06(+1.21%) |
Oct 30, 2015 | 4.960 | 5.100 | 4.810 | 4.950 | 25,159 | -0.13(-2.56%) |
Oct 29, 2015 | 5.020 | 5.140 | 4.830 | 5.080 | 45,981 | -0.01(-0.20%) |
Oct 28, 2015 | 5.320 | 5.420 | 4.800 | 5.090 | 73,382 | -0.33(-6.09%) |
Oct 27, 2015 | 6.290 | 6.600 | 5.260 | 5.420 | 1,216,187 | +0.38(+7.54%) |
Oct 26, 2015 | 5.320 | 5.320 | 5.020 | 5.040 | 21,653 | -0.22(-4.18%) |
Oct 23, 2015 | 5.490 | 5.490 | 5.224 | 5.260 | 7,907 | -0.21(-3.75%) |
Oct 22, 2015 | 5.020 | 5.490 | 5.020 | 5.465 | 14,161 | +0.30(+5.91%) |
Oct 21, 2015 | 5.250 | 5.280 | 5.020 | 5.160 | 13,591 | -0.23(-4.27%) |
Oct 20, 2015 | 5.130 | 5.390 | 5.020 | 5.390 | 21,527 | +0.37(+7.37%) |
Oct 19, 2015 | 5.160 | 5.700 | 5.020 | 5.020 | 11,690 | -0.24(-4.56%) |
Oct 16, 2015 | 5.290 | 5.470 | 5.150 | 5.260 | 11,483 | +0.08(+1.54%) |
Oct 15, 2015 | 5.230 | 5.400 | 5.180 | 5.180 | 18,485 | -0.04(-0.77%) |
Oct 14, 2015 | 5.150 | 5.390 | 5.150 | 5.220 | 11,273 | -0.34(-6.12%) |
Oct 13, 2015 | 5.520 | 5.640 | 5.450 | 5.560 | 12,051 | +0.06(+1.09%) |
Oct 12, 2015 | 5.100 | 5.600 | 5.100 | 5.500 | 17,916 | +0.36(+7.00%) |
Oct 09, 2015 | 5.170 | 5.250 | 5.100 | 5.140 | 17,169 | -0.19(-3.56%) |
Oct 08, 2015 | 5.390 | 5.390 | 5.050 | 5.330 | 5,271 | -0.17(-3.09%) |
Oct 07, 2015 | 5.235 | 5.670 | 5.235 | 5.500 | 11,093 | +0.24(+4.56%) |
Oct 06, 2015 | 5.320 | 5.320 | 5.000 | 5.260 | 5,100 | +0.02(+0.38%) |
Oct 05, 2015 | 5.060 | 5.250 | 5.060 | 5.240 | 9,878 | +0.29(+5.86%) |
Oct 02, 2015 | 4.850 | 5.050 | 4.760 | 4.950 | 14,449 | +0.07(+1.43%) |
Oct 01, 2015 | 4.980 | 5.151 | 4.850 | 4.880 | 11,875 | -0.21(-4.13%) |
Sep 30, 2015 | 5.340 | 5.680 | 5.010 | 5.090 | 46,272 | -0.02(-0.39%) |
Sep 29, 2015 | 5.300 | 5.430 | 5.110 | 5.110 | 11,839 | -0.31(-5.72%) |
Sep 28, 2015 | 5.750 | 6.108 | 5.250 | 5.420 | 16,312 | -0.34(-5.90%) |
Sep 25, 2015 | 6.020 | 6.199 | 5.680 | 5.760 | 29,121 | -0.22(-3.69%) |
Sep 24, 2015 | 6.100 | 6.200 | 5.740 | 5.981 | 19,623 | -0.07(-1.15%) |
Sep 23, 2015 | 6.270 | 6.270 | 6.020 | 6.050 | 11,073 | -0.01(-0.17%) |
Sep 22, 2015 | 6.516 | 6.516 | 6.050 | 6.060 | 13,507 | -0.37(-5.75%) |
Sep 21, 2015 | 6.400 | 6.590 | 6.210 | 6.430 | 14,229 | +0.22(+3.54%) |
Sep 18, 2015 | 6.500 | 6.600 | 6.060 | 6.210 | 40,431 | -0.24(-3.72%) |
Sep 17, 2015 | 5.880 | 6.723 | 5.800 | 6.450 | 55,982 | +0.46(+7.68%) |
Sep 16, 2015 | 5.980 | 6.270 | 5.662 | 5.990 | 19,139 | +0.33(+5.83%) |
Sep 15, 2015 | 5.500 | 5.700 | 5.450 | 5.660 | 11,563 | +0.06(+1.07%) |
Sep 14, 2015 | 5.630 | 5.630 | 5.420 | 5.600 | 7,940 | +0.13(+2.38%) |
Sep 11, 2015 | 5.750 | 5.830 | 5.430 | 5.470 | 20,050 | -0.08(-1.44%) |
Sep 10, 2015 | 5.610 | 5.650 | 5.510 | 5.550 | 3,609 | -0.06(-1.07%) |
Sep 09, 2015 | 5.700 | 5.750 | 5.470 | 5.610 | 6,465 | -0.05(-0.88%) |
Sep 08, 2015 | 5.650 | 5.850 | 5.540 | 5.660 | 7,118 | +0.09(+1.62%) |
Sep 04, 2015 | 5.630 | 5.570 | 5.570 | 5.570 | 8,000 | -0.08(-1.42%) |
Sep 03, 2015 | 5.800 | 5.880 | 5.510 | 5.650 | 16,008 | -0.18(-3.09%) |
Sep 02, 2015 | 5.750 | 5.840 | 5.500 | 5.830 | 9,002 | +0.11(+1.92%) |