Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.540 | 5.625 | 5.433 | 5.500 | 106,426 | +0.00(+0.00%) |
Nov 27, 2015 | 5.470 | 5.640 | 5.430 | 5.500 | 55,296 | +0.03(+0.55%) |
Nov 25, 2015 | 5.540 | 5.470 | 5.470 | 5.470 | 225,200 | +0.01(+0.18%) |
Nov 24, 2015 | 5.110 | 5.500 | 5.070 | 5.460 | 107,774 | +0.29(+5.61%) |
Nov 23, 2015 | 5.270 | 5.340 | 5.050 | 5.170 | 153,068 | -0.07(-1.34%) |
Nov 20, 2015 | 5.280 | 5.372 | 5.070 | 5.240 | 115,840 | -0.04(-0.76%) |
Nov 19, 2015 | 5.330 | 5.370 | 5.200 | 5.280 | 94,323 | -0.09(-1.68%) |
Nov 18, 2015 | 5.490 | 5.560 | 5.100 | 5.370 | 121,322 | -0.10(-1.83%) |
Nov 17, 2015 | 5.300 | 5.664 | 5.240 | 5.470 | 123,666 | +0.21(+3.99%) |
Nov 16, 2015 | 5.200 | 5.340 | 5.060 | 5.260 | 106,021 | +0.08(+1.54%) |
Nov 13, 2015 | 5.260 | 5.590 | 5.150 | 5.180 | 129,832 | -0.12(-2.26%) |
Nov 12, 2015 | 5.540 | 5.540 | 5.080 | 5.300 | 76,503 | -0.24(-4.33%) |
Nov 11, 2015 | 5.510 | 5.780 | 5.330 | 5.540 | 181,541 | +0.09(+1.65%) |
Nov 10, 2015 | 5.570 | 5.570 | 5.300 | 5.450 | 72,483 | -0.17(-3.02%) |
Nov 09, 2015 | 5.810 | 5.949 | 5.330 | 5.620 | 132,473 | -0.02(-0.35%) |
Nov 06, 2015 | 5.000 | 5.890 | 4.950 | 5.640 | 641,801 | +0.75(+15.34%) |
Nov 05, 2015 | 4.810 | 4.945 | 4.710 | 4.890 | 35,698 | +0.08(+1.66%) |
Nov 04, 2015 | 4.770 | 4.940 | 4.612 | 4.810 | 50,682 | +0.04(+0.84%) |
Nov 03, 2015 | 4.800 | 4.900 | 4.630 | 4.770 | 26,106 | -0.01(-0.21%) |
Nov 02, 2015 | 4.750 | 4.910 | 4.480 | 4.780 | 46,567 | +0.13(+2.80%) |
Oct 30, 2015 | 4.420 | 4.650 | 4.080 | 4.650 | 157,001 | +0.26(+5.92%) |
Oct 29, 2015 | 4.480 | 4.660 | 4.300 | 4.390 | 49,747 | -0.07(-1.57%) |
Oct 28, 2015 | 4.320 | 4.500 | 4.300 | 4.460 | 34,503 | +0.13(+3.00%) |
Oct 27, 2015 | 4.460 | 4.460 | 4.250 | 4.330 | 36,930 | -0.15(-3.35%) |
Oct 26, 2015 | 4.500 | 4.500 | 4.200 | 4.480 | 57,250 | -0.06(-1.32%) |
Oct 23, 2015 | 4.590 | 4.672 | 4.430 | 4.540 | 32,867 | +0.04(+0.89%) |
Oct 22, 2015 | 4.410 | 4.540 | 4.170 | 4.500 | 78,501 | +0.07(+1.58%) |
Oct 21, 2015 | 4.530 | 4.570 | 4.240 | 4.430 | 58,396 | -0.10(-2.21%) |
Oct 20, 2015 | 4.680 | 4.680 | 4.520 | 4.530 | 61,678 | -0.17(-3.62%) |
Oct 19, 2015 | 4.710 | 4.835 | 4.570 | 4.700 | 21,932 | -0.01(-0.21%) |
Oct 16, 2015 | 4.820 | 4.900 | 4.690 | 4.710 | 62,513 | -0.14(-2.89%) |
Oct 15, 2015 | 4.410 | 4.890 | 4.375 | 4.850 | 81,476 | +0.40(+8.99%) |
Oct 14, 2015 | 4.570 | 4.570 | 4.320 | 4.450 | 43,253 | +0.09(+2.06%) |
Oct 13, 2015 | 4.531 | 4.590 | 4.300 | 4.360 | 39,850 | -0.05(-1.13%) |
Oct 12, 2015 | 4.740 | 4.740 | 4.360 | 4.410 | 74,197 | -0.33(-6.96%) |
Oct 09, 2015 | 4.760 | 4.952 | 4.620 | 4.740 | 42,381 | -0.02(-0.42%) |
Oct 08, 2015 | 4.940 | 4.940 | 4.640 | 4.760 | 94,659 | +0.01(+0.21%) |
Oct 07, 2015 | 4.780 | 4.870 | 4.500 | 4.750 | 197,475 | +0.24(+5.32%) |
Oct 06, 2015 | 4.010 | 4.580 | 4.000 | 4.510 | 218,203 | +0.47(+11.63%) |
Oct 05, 2015 | 4.110 | 4.130 | 3.900 | 4.040 | 74,582 | -0.02(-0.49%) |
Oct 02, 2015 | 4.110 | 4.300 | 4.040 | 4.060 | 111,297 | -0.05(-1.22%) |
Oct 01, 2015 | 4.080 | 4.580 | 4.080 | 4.110 | 37,575 | -0.01(-0.24%) |
Sep 30, 2015 | 4.140 | 4.295 | 3.830 | 4.120 | 123,532 | -0.06(-1.44%) |
Sep 29, 2015 | 4.200 | 4.370 | 4.120 | 4.180 | 54,315 | -0.04(-0.95%) |
Sep 28, 2015 | 4.240 | 4.330 | 4.060 | 4.220 | 192,858 | -0.03(-0.71%) |
Sep 25, 2015 | 4.670 | 4.720 | 4.129 | 4.250 | 290,082 | -0.39(-8.41%) |
Sep 24, 2015 | 4.920 | 5.015 | 4.550 | 4.640 | 173,171 | -0.34(-6.83%) |
Sep 23, 2015 | 5.120 | 5.200 | 4.970 | 4.980 | 126,535 | -0.16(-3.11%) |
Sep 22, 2015 | 5.200 | 5.255 | 4.850 | 5.140 | 224,420 | -0.18(-3.38%) |
Sep 21, 2015 | 5.510 | 5.600 | 5.160 | 5.320 | 206,744 | -0.19(-3.45%) |
Sep 18, 2015 | 5.410 | 5.649 | 5.410 | 5.510 | 544,218 | +0.01(+0.18%) |
Sep 17, 2015 | 5.650 | 5.650 | 5.320 | 5.500 | 124,023 | -0.06(-1.08%) |
Sep 16, 2015 | 5.700 | 5.700 | 5.370 | 5.560 | 172,273 | -0.04(-0.71%) |
Sep 15, 2015 | 4.950 | 5.740 | 4.930 | 5.600 | 1,162,412 | +0.68(+13.82%) |
Sep 14, 2015 | 4.900 | 4.960 | 4.760 | 4.920 | 37,870 | +0.07(+1.44%) |
Sep 11, 2015 | 4.820 | 4.946 | 4.710 | 4.850 | 63,783 | +0.04(+0.83%) |
Sep 10, 2015 | 4.920 | 4.950 | 4.760 | 4.810 | 82,215 | -0.10(-2.04%) |
Sep 09, 2015 | 4.900 | 4.989 | 4.720 | 4.910 | 92,675 | +0.03(+0.61%) |
Sep 08, 2015 | 4.800 | 4.950 | 4.700 | 4.880 | 116,171 | +0.12(+2.52%) |
Sep 04, 2015 | 4.680 | 4.760 | 4.760 | 4.760 | 68,600 | +0.11(+2.37%) |
Sep 03, 2015 | 4.690 | 4.920 | 4.340 | 4.650 | 247,806 | -0.02(-0.43%) |
Sep 02, 2015 | 4.570 | 4.960 | 4.570 | 4.670 | 132,799 | -0.03(-0.64%) |