Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.680 | 5.800 | 5.640 | 5.670 | 828,443 | -0.05(-0.87%) |
Nov 27, 2015 | 5.640 | 5.785 | 5.600 | 5.720 | 361,192 | +0.08(+1.42%) |
Nov 25, 2015 | 5.400 | 5.640 | 5.640 | 5.640 | 966,300 | +0.26(+4.83%) |
Nov 24, 2015 | 5.260 | 5.450 | 5.240 | 5.380 | 557,206 | +0.09(+1.70%) |
Nov 23, 2015 | 5.080 | 5.350 | 5.010 | 5.290 | 982,972 | +0.23(+4.55%) |
Nov 20, 2015 | 5.090 | 5.120 | 5.020 | 5.060 | 444,490 | +0.02(+0.40%) |
Nov 19, 2015 | 5.140 | 5.200 | 5.010 | 5.040 | 633,502 | -0.15(-2.89%) |
Nov 18, 2015 | 5.110 | 5.200 | 5.050 | 5.190 | 401,713 | +0.09(+1.76%) |
Nov 17, 2015 | 5.200 | 5.210 | 5.080 | 5.100 | 445,074 | -0.09(-1.73%) |
Nov 16, 2015 | 5.200 | 5.200 | 5.115 | 5.190 | 523,653 | -0.01(-0.19%) |
Nov 13, 2015 | 4.980 | 5.210 | 4.980 | 5.200 | 775,405 | +0.19(+3.79%) |
Nov 12, 2015 | 5.030 | 5.130 | 4.995 | 5.010 | 672,835 | -0.07(-1.38%) |
Nov 11, 2015 | 5.180 | 5.205 | 5.060 | 5.080 | 467,011 | -0.06(-1.17%) |
Nov 10, 2015 | 5.110 | 5.200 | 5.020 | 5.140 | 617,973 | +0.03(+0.59%) |
Nov 09, 2015 | 5.340 | 5.400 | 5.040 | 5.110 | 807,390 | -0.27(-5.02%) |
Nov 06, 2015 | 5.040 | 5.415 | 4.820 | 5.380 | 1,160,106 | +0.23(+4.47%) |
Nov 05, 2015 | 5.230 | 5.370 | 5.140 | 5.150 | 995,919 | +0.00(+0.00%) |
Nov 04, 2015 | 5.140 | 5.230 | 5.000 | 5.150 | 794,688 | +0.01(+0.19%) |
Nov 03, 2015 | 5.050 | 5.200 | 4.870 | 5.140 | 906,810 | +0.07(+1.38%) |
Nov 02, 2015 | 5.100 | 5.500 | 5.020 | 5.070 | 1,388,949 | +0.30(+6.29%) |
Oct 30, 2015 | 4.860 | 5.036 | 4.750 | 4.770 | 403,789 | -0.06(-1.24%) |
Oct 29, 2015 | 4.880 | 5.020 | 4.820 | 4.830 | 368,899 | -0.10(-2.03%) |
Oct 28, 2015 | 4.750 | 4.950 | 4.610 | 4.930 | 786,689 | +0.28(+6.02%) |
Oct 27, 2015 | 4.590 | 4.788 | 4.560 | 4.650 | 807,960 | +0.04(+0.87%) |
Oct 26, 2015 | 4.520 | 4.690 | 4.480 | 4.610 | 671,366 | +0.08(+1.65%) |
Oct 23, 2015 | 4.420 | 4.590 | 4.380 | 4.535 | 839,153 | +0.17(+4.01%) |
Oct 22, 2015 | 4.440 | 4.500 | 4.270 | 4.360 | 1,061,843 | -0.10(-2.24%) |
Oct 21, 2015 | 4.620 | 4.690 | 4.360 | 4.460 | 909,309 | -0.08(-1.76%) |
Oct 20, 2015 | 4.580 | 4.640 | 4.510 | 4.540 | 831,549 | -0.04(-0.87%) |
Oct 19, 2015 | 4.650 | 4.730 | 4.490 | 4.580 | 677,477 | -0.11(-2.35%) |
Oct 16, 2015 | 4.840 | 4.840 | 4.560 | 4.690 | 551,186 | -0.12(-2.49%) |
Oct 15, 2015 | 4.480 | 4.840 | 4.480 | 4.810 | 1,078,670 | +0.32(+7.13%) |
Oct 14, 2015 | 4.560 | 4.600 | 4.430 | 4.490 | 740,552 | -0.04(-0.88%) |
Oct 13, 2015 | 4.580 | 4.600 | 4.490 | 4.530 | 626,537 | -0.05(-1.09%) |
Oct 12, 2015 | 4.610 | 4.650 | 4.470 | 4.580 | 557,227 | -0.03(-0.65%) |
Oct 09, 2015 | 4.620 | 4.740 | 4.560 | 4.610 | 796,457 | +0.02(+0.33%) |
Oct 08, 2015 | 4.700 | 4.710 | 4.530 | 4.595 | 713,940 | -0.14(-2.85%) |
Oct 07, 2015 | 4.650 | 4.800 | 4.570 | 4.730 | 959,603 | +0.08(+1.72%) |
Oct 06, 2015 | 4.840 | 4.930 | 4.560 | 4.650 | 974,257 | -0.15(-3.12%) |
Oct 05, 2015 | 4.840 | 4.950 | 4.710 | 4.800 | 618,479 | -0.01(-0.21%) |
Oct 02, 2015 | 4.500 | 4.850 | 4.500 | 4.810 | 898,332 | +0.26(+5.71%) |
Oct 01, 2015 | 4.550 | 4.590 | 4.321 | 4.550 | 1,020,855 | +0.01(+0.22%) |
Sep 30, 2015 | 4.580 | 4.620 | 4.430 | 4.540 | 741,774 | +0.02(+0.44%) |
Sep 29, 2015 | 4.880 | 4.930 | 4.400 | 4.520 | 1,842,097 | -0.33(-6.80%) |
Sep 28, 2015 | 5.060 | 5.060 | 4.750 | 4.850 | 1,194,712 | -0.24(-4.72%) |
Sep 25, 2015 | 5.460 | 5.460 | 5.020 | 5.090 | 945,042 | -0.30(-5.57%) |
Sep 24, 2015 | 5.220 | 5.400 | 5.155 | 5.390 | 983,263 | +0.15(+2.86%) |
Sep 23, 2015 | 5.360 | 5.365 | 5.140 | 5.240 | 772,169 | -0.13(-2.42%) |
Sep 22, 2015 | 5.540 | 5.540 | 5.310 | 5.370 | 745,114 | -0.22(-3.94%) |
Sep 21, 2015 | 5.840 | 5.850 | 5.200 | 5.590 | 1,666,997 | -0.20(-3.45%) |
Sep 18, 2015 | 5.790 | 5.870 | 5.710 | 5.790 | 824,036 | -0.06(-1.03%) |
Sep 17, 2015 | 5.570 | 5.860 | 5.570 | 5.850 | 932,859 | +0.28(+5.03%) |
Sep 16, 2015 | 5.620 | 5.660 | 5.480 | 5.570 | 850,690 | -0.08(-1.42%) |
Sep 15, 2015 | 5.570 | 5.690 | 5.520 | 5.650 | 442,499 | +0.07(+1.25%) |
Sep 14, 2015 | 5.720 | 5.770 | 5.500 | 5.580 | 483,973 | -0.10(-1.76%) |
Sep 11, 2015 | 5.650 | 5.695 | 5.570 | 5.680 | 675,615 | +0.04(+0.71%) |
Sep 10, 2015 | 5.510 | 5.650 | 5.500 | 5.640 | 798,958 | +0.13(+2.45%) |
Sep 09, 2015 | 5.380 | 5.580 | 5.335 | 5.505 | 884,704 | +0.17(+3.09%) |
Sep 08, 2015 | 5.360 | 5.440 | 5.200 | 5.340 | 824,470 | +0.10(+1.91%) |
Sep 04, 2015 | 4.880 | 5.240 | 5.240 | 5.240 | 949,900 | +0.31(+6.29%) |
Sep 03, 2015 | 5.060 | 5.160 | 4.910 | 4.930 | 892,485 | -0.13(-2.57%) |
Sep 02, 2015 | 4.790 | 5.080 | 4.650 | 5.060 | 988,910 | +0.34(+7.20%) |