Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.720 | 4.880 | 4.620 | 4.710 | 994,678 | +0.00(+0.00%) |
Nov 27, 2015 | 4.750 | 4.885 | 4.640 | 4.710 | 761,898 | -0.05(-1.05%) |
Nov 25, 2015 | 4.850 | 4.760 | 4.760 | 4.760 | 1,290,800 | -0.15(-3.05%) |
Nov 24, 2015 | 4.760 | 5.050 | 4.740 | 4.910 | 1,346,367 | +0.15(+3.15%) |
Nov 23, 2015 | 4.740 | 4.850 | 4.580 | 4.760 | 965,240 | +0.00(+0.00%) |
Nov 20, 2015 | 4.870 | 4.940 | 4.760 | 4.760 | 824,511 | -0.11(-2.26%) |
Nov 19, 2015 | 4.890 | 5.000 | 4.810 | 4.870 | 801,312 | -0.12(-2.40%) |
Nov 18, 2015 | 4.850 | 5.025 | 4.710 | 4.990 | 1,189,541 | +0.16(+3.31%) |
Nov 17, 2015 | 4.980 | 5.013 | 4.760 | 4.830 | 798,145 | -0.19(-3.78%) |
Nov 16, 2015 | 4.660 | 5.100 | 4.660 | 5.020 | 1,108,065 | +0.15(+3.08%) |
Nov 13, 2015 | 4.940 | 4.990 | 4.700 | 4.870 | 1,098,094 | -0.08(-1.62%) |
Nov 12, 2015 | 4.890 | 5.240 | 4.571 | 4.950 | 1,727,365 | -0.13(-2.56%) |
Nov 11, 2015 | 5.540 | 5.600 | 5.060 | 5.080 | 1,456,033 | -0.47(-8.47%) |
Nov 10, 2015 | 5.310 | 5.660 | 5.287 | 5.550 | 910,536 | +0.14(+2.59%) |
Nov 09, 2015 | 5.100 | 5.455 | 5.100 | 5.410 | 1,102,274 | +0.19(+3.64%) |
Nov 06, 2015 | 5.510 | 5.510 | 5.100 | 5.220 | 2,322,015 | -0.36(-6.45%) |
Nov 05, 2015 | 5.760 | 5.782 | 5.400 | 5.580 | 1,254,598 | -0.18(-3.12%) |
Nov 04, 2015 | 6.050 | 6.200 | 5.630 | 5.760 | 1,458,085 | -0.26(-4.32%) |
Nov 03, 2015 | 5.890 | 6.180 | 5.800 | 6.020 | 1,400,878 | +0.23(+3.97%) |
Nov 02, 2015 | 5.450 | 5.880 | 5.450 | 5.790 | 921,223 | +0.14(+2.48%) |
Oct 30, 2015 | 5.430 | 5.731 | 5.350 | 5.650 | 990,134 | +0.26(+4.82%) |
Oct 29, 2015 | 5.410 | 5.740 | 5.350 | 5.390 | 1,013,992 | -0.08(-1.46%) |
Oct 28, 2015 | 5.090 | 5.561 | 5.090 | 5.470 | 1,341,426 | +0.38(+7.47%) |
Oct 27, 2015 | 5.210 | 5.380 | 5.040 | 5.090 | 1,114,419 | -0.26(-4.86%) |
Oct 26, 2015 | 5.230 | 5.570 | 5.160 | 5.350 | 614,232 | +0.06(+1.13%) |
Oct 23, 2015 | 5.250 | 5.420 | 5.150 | 5.290 | 819,821 | +0.07(+1.34%) |
Oct 22, 2015 | 5.350 | 5.470 | 5.040 | 5.220 | 759,109 | -0.08(-1.51%) |
Oct 21, 2015 | 5.730 | 5.730 | 5.300 | 5.300 | 1,059,677 | -0.52(-8.93%) |
Oct 20, 2015 | 5.290 | 5.890 | 5.290 | 5.820 | 1,041,786 | +0.34(+6.20%) |
Oct 19, 2015 | 5.850 | 5.850 | 5.230 | 5.480 | 1,190,965 | -0.35(-6.00%) |
Oct 16, 2015 | 5.560 | 5.890 | 5.520 | 5.830 | 1,073,021 | +0.29(+5.23%) |
Oct 15, 2015 | 5.250 | 5.550 | 5.050 | 5.540 | 1,185,907 | +0.33(+6.33%) |
Oct 14, 2015 | 4.960 | 5.256 | 4.960 | 5.210 | 740,361 | +0.10(+1.96%) |
Oct 13, 2015 | 5.490 | 5.650 | 5.030 | 5.110 | 1,107,124 | -0.48(-8.59%) |
Oct 12, 2015 | 5.710 | 5.710 | 5.320 | 5.590 | 1,099,619 | -0.19(-3.29%) |
Oct 09, 2015 | 6.280 | 6.330 | 5.600 | 5.780 | 1,789,633 | -0.57(-8.98%) |
Oct 08, 2015 | 5.900 | 6.440 | 5.840 | 6.350 | 1,709,148 | +0.45(+7.63%) |
Oct 07, 2015 | 6.120 | 6.350 | 5.720 | 5.900 | 1,879,518 | -0.11(-1.83%) |
Oct 06, 2015 | 5.330 | 6.050 | 5.250 | 6.010 | 1,816,755 | +0.64(+11.92%) |
Oct 05, 2015 | 5.000 | 5.370 | 4.930 | 5.370 | 1,719,305 | +0.45(+9.15%) |
Oct 02, 2015 | 4.500 | 4.950 | 4.500 | 4.920 | 1,011,342 | +0.30(+6.49%) |
Oct 01, 2015 | 4.490 | 5.000 | 4.355 | 4.620 | 1,530,077 | +0.12(+2.67%) |
Sep 30, 2015 | 4.300 | 4.640 | 4.270 | 4.500 | 1,154,446 | +0.25(+5.76%) |
Sep 29, 2015 | 4.270 | 4.530 | 4.250 | 4.255 | 911,199 | -0.04(-1.05%) |
Sep 28, 2015 | 4.740 | 4.775 | 4.290 | 4.300 | 1,288,419 | -0.52(-10.79%) |
Sep 25, 2015 | 5.100 | 5.120 | 4.795 | 4.820 | 877,567 | -0.21(-4.17%) |
Sep 24, 2015 | 4.950 | 5.120 | 4.760 | 5.030 | 997,556 | +0.04(+0.80%) |
Sep 23, 2015 | 5.380 | 5.380 | 4.910 | 4.990 | 873,094 | -0.35(-6.55%) |
Sep 22, 2015 | 5.150 | 5.340 | 5.050 | 5.340 | 853,305 | +0.06(+1.14%) |
Sep 21, 2015 | 5.100 | 5.320 | 5.010 | 5.280 | 2,054,939 | +0.28(+5.60%) |
Sep 18, 2015 | 4.890 | 5.080 | 4.730 | 5.000 | 4,078,760 | +0.03(+0.60%) |
Sep 17, 2015 | 4.890 | 5.190 | 4.780 | 4.970 | 1,900,686 | +0.13(+2.69%) |
Sep 16, 2015 | 4.390 | 4.850 | 4.360 | 4.840 | 1,754,561 | +0.50(+11.52%) |
Sep 15, 2015 | 4.110 | 4.350 | 4.100 | 4.340 | 1,086,343 | +0.27(+6.63%) |
Sep 14, 2015 | 4.140 | 4.180 | 4.000 | 4.070 | 1,112,631 | +0.00(+0.00%) |
Sep 11, 2015 | 4.650 | 4.690 | 3.940 | 4.070 | 3,190,310 | -0.68(-14.32%) |
Sep 10, 2015 | 4.760 | 4.840 | 4.623 | 4.750 | 756,110 | -0.03(-0.63%) |
Sep 09, 2015 | 5.030 | 5.195 | 4.780 | 4.780 | 1,244,065 | -0.25(-4.97%) |
Sep 08, 2015 | 5.100 | 5.250 | 4.960 | 5.030 | 1,248,707 | -0.02(-0.40%) |
Sep 04, 2015 | 5.340 | 5.050 | 5.050 | 5.050 | 841,500 | -0.22(-4.17%) |
Sep 03, 2015 | 5.020 | 5.410 | 5.011 | 5.270 | 1,337,206 | +0.22(+4.36%) |
Sep 02, 2015 | 4.960 | 5.160 | 4.770 | 5.050 | 704,790 | +0.15(+3.06%) |