Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.834 | 5.048 | 4.834 | 4.909 | 100,742 | +0.07(+1.54%) |
Nov 27, 2015 | 4.853 | 4.871 | 4.834 | 4.834 | 19,014 | -0.05(-0.95%) |
Nov 25, 2015 | 4.909 | 4.881 | 4.881 | 4.881 | 20,544 | +0.00(+0.00%) |
Nov 24, 2015 | 4.946 | 4.955 | 4.871 | 4.881 | 12,493 | -0.05(-0.94%) |
Nov 23, 2015 | 4.927 | 5.067 | 4.862 | 4.927 | 63,626 | +0.00(+0.00%) |
Nov 20, 2015 | 4.946 | 4.964 | 4.899 | 4.927 | 27,102 | -0.01(-0.19%) |
Nov 19, 2015 | 4.955 | 4.974 | 4.918 | 4.937 | 30,477 | -0.04(-0.75%) |
Nov 18, 2015 | 4.853 | 4.974 | 4.853 | 4.974 | 30,574 | +0.12(+2.49%) |
Nov 17, 2015 | 4.881 | 4.918 | 4.844 | 4.853 | 49,447 | -0.01(-0.19%) |
Nov 16, 2015 | 4.909 | 4.974 | 4.834 | 4.862 | 49,646 | -0.07(-1.32%) |
Nov 13, 2015 | 4.899 | 4.927 | 4.802 | 4.927 | 71,110 | +0.00(+0.00%) |
Nov 12, 2015 | 4.890 | 4.964 | 4.890 | 4.927 | 38,650 | -0.02(-0.38%) |
Nov 11, 2015 | 4.881 | 5.067 | 4.788 | 4.946 | 101,756 | +0.06(+1.14%) |
Nov 10, 2015 | 5.020 | 5.113 | 4.806 | 4.890 | 208,045 | -0.11(-2.23%) |
Nov 09, 2015 | 5.346 | 5.346 | 4.927 | 5.002 | 199,340 | -0.29(-5.45%) |
Nov 06, 2015 | 5.392 | 5.420 | 5.243 | 5.290 | 64,845 | -0.12(-2.23%) |
Nov 05, 2015 | 5.448 | 5.466 | 5.383 | 5.411 | 58,512 | -0.06(-1.02%) |
Nov 04, 2015 | 5.504 | 5.508 | 5.429 | 5.466 | 44,707 | +0.01(+0.17%) |
Nov 03, 2015 | 5.532 | 5.532 | 5.308 | 5.457 | 181,309 | -0.06(-1.01%) |
Nov 02, 2015 | 5.439 | 5.903 | 5.439 | 5.513 | 73,914 | +0.04(+0.68%) |
Oct 30, 2015 | 5.569 | 5.569 | 5.471 | 5.476 | 108,581 | -0.04(-0.67%) |
Oct 29, 2015 | 5.606 | 5.652 | 5.466 | 5.513 | 55,905 | -0.12(-2.15%) |
Oct 28, 2015 | 5.466 | 5.662 | 5.466 | 5.634 | 35,735 | +0.15(+2.71%) |
Oct 27, 2015 | 5.587 | 5.634 | 5.411 | 5.485 | 76,291 | -0.13(-2.32%) |
Oct 26, 2015 | 5.810 | 5.810 | 5.578 | 5.615 | 64,589 | -0.24(-4.13%) |
Oct 23, 2015 | 5.764 | 5.857 | 5.671 | 5.857 | 56,999 | +0.07(+1.12%) |
Oct 22, 2015 | 5.810 | 5.978 | 5.755 | 5.792 | 56,227 | +0.07(+1.14%) |
Oct 21, 2015 | 5.931 | 5.931 | 5.708 | 5.727 | 20,677 | -0.16(-2.69%) |
Oct 20, 2015 | 5.903 | 5.968 | 5.866 | 5.885 | 34,782 | +0.02(+0.32%) |
Oct 19, 2015 | 5.978 | 5.987 | 5.857 | 5.866 | 41,225 | -0.16(-2.62%) |
Oct 16, 2015 | 6.061 | 6.061 | 5.922 | 6.024 | 24,404 | +0.01(+0.15%) |
Oct 15, 2015 | 5.922 | 6.015 | 5.903 | 6.015 | 15,763 | +0.10(+1.73%) |
Oct 14, 2015 | 5.913 | 5.959 | 5.885 | 5.913 | 25,589 | -0.05(-0.78%) |
Oct 13, 2015 | 5.885 | 6.164 | 5.810 | 5.959 | 159,671 | +0.05(+0.79%) |
Oct 12, 2015 | 5.810 | 5.931 | 5.810 | 5.913 | 22,788 | +0.06(+0.95%) |
Oct 09, 2015 | 5.848 | 5.987 | 5.838 | 5.857 | 22,117 | -0.01(-0.16%) |
Oct 08, 2015 | 5.894 | 6.015 | 5.866 | 5.866 | 13,299 | -0.07(-1.10%) |
Oct 07, 2015 | 6.043 | 6.108 | 5.876 | 5.931 | 64,401 | +0.03(+0.47%) |
Oct 06, 2015 | 6.034 | 6.099 | 5.903 | 5.903 | 73,292 | -0.06(-0.94%) |
Oct 05, 2015 | 5.848 | 6.117 | 5.848 | 5.959 | 84,209 | +0.13(+2.23%) |
Oct 02, 2015 | 5.643 | 5.857 | 5.643 | 5.829 | 65,043 | +0.13(+2.28%) |
Oct 01, 2015 | 5.643 | 5.829 | 5.625 | 5.699 | 58,689 | +0.03(+0.49%) |
Sep 30, 2015 | 5.792 | 5.792 | 5.578 | 5.671 | 84,590 | +0.01(+0.16%) |
Sep 29, 2015 | 5.578 | 5.717 | 5.541 | 5.662 | 113,017 | +0.07(+1.16%) |
Sep 28, 2015 | 5.671 | 5.736 | 5.504 | 5.597 | 61,145 | -0.07(-1.31%) |
Sep 25, 2015 | 5.782 | 5.875 | 5.662 | 5.671 | 71,377 | -0.06(-1.13%) |
Sep 24, 2015 | 5.690 | 5.782 | 5.615 | 5.736 | 69,302 | +0.04(+0.65%) |
Sep 23, 2015 | 5.893 | 5.903 | 5.662 | 5.699 | 63,511 | -0.20(-3.45%) |
Sep 22, 2015 | 5.921 | 5.921 | 5.827 | 5.903 | 77,722 | +0.00(+0.00%) |
Sep 21, 2015 | 5.958 | 6.107 | 5.838 | 5.903 | 140,937 | -0.01(-0.16%) |
Sep 18, 2015 | 5.412 | 5.912 | 5.412 | 5.912 | 376,102 | +0.50(+9.25%) |
Sep 17, 2015 | 5.374 | 5.560 | 5.337 | 5.412 | 166,516 | +0.12(+2.28%) |
Sep 16, 2015 | 4.967 | 5.356 | 4.967 | 5.291 | 256,382 | +0.31(+6.13%) |
Sep 15, 2015 | 5.004 | 5.022 | 4.967 | 4.985 | 109,104 | -0.03(-0.55%) |
Sep 14, 2015 | 5.096 | 5.096 | 5.013 | 5.013 | 72,210 | -0.05(-0.92%) |
Sep 11, 2015 | 5.096 | 5.096 | 5.059 | 5.059 | 67,713 | -0.01(-0.18%) |
Sep 10, 2015 | 5.032 | 5.096 | 5.022 | 5.069 | 37,001 | +0.01(+0.18%) |
Sep 09, 2015 | 5.087 | 5.180 | 5.059 | 5.059 | 56,621 | -0.02(-0.36%) |
Sep 08, 2015 | 5.078 | 5.180 | 5.041 | 5.078 | 92,479 | +0.04(+0.74%) |
Sep 04, 2015 | 5.050 | 5.041 | 5.041 | 5.041 | 91,082 | +0.01(+0.18%) |
Sep 03, 2015 | 5.050 | 5.050 | 5.022 | 5.032 | 106,795 | -0.02(-0.37%) |
Sep 02, 2015 | 5.069 | 5.069 | 5.022 | 5.050 | 72,419 | -0.03(-0.55%) |