Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.170 | 5.470 | 5.050 | 5.420 | 81,002 | +0.40(+7.97%) |
Nov 27, 2015 | 4.890 | 5.020 | 4.640 | 5.020 | 52,756 | +0.13(+2.66%) |
Nov 25, 2015 | 5.010 | 4.890 | 4.890 | 4.890 | 11,700 | -0.11(-2.20%) |
Nov 24, 2015 | 4.920 | 5.080 | 4.920 | 5.000 | 14,293 | +0.03(+0.60%) |
Nov 23, 2015 | 4.720 | 5.010 | 4.720 | 4.970 | 52,575 | +0.22(+4.63%) |
Nov 20, 2015 | 4.550 | 4.750 | 4.550 | 4.750 | 45,299 | +0.20(+4.40%) |
Nov 19, 2015 | 4.550 | 4.620 | 4.540 | 4.550 | 31,433 | +0.00(+0.00%) |
Nov 18, 2015 | 4.510 | 4.600 | 4.497 | 4.550 | 32,389 | +0.07(+1.56%) |
Nov 17, 2015 | 4.600 | 4.623 | 4.410 | 4.480 | 70,721 | -0.13(-2.82%) |
Nov 16, 2015 | 4.600 | 4.723 | 4.550 | 4.610 | 55,969 | +0.07(+1.54%) |
Nov 13, 2015 | 4.580 | 4.586 | 4.485 | 4.540 | 16,488 | -0.04(-0.87%) |
Nov 12, 2015 | 4.560 | 4.620 | 4.550 | 4.580 | 32,191 | +0.07(+1.55%) |
Nov 11, 2015 | 4.660 | 4.660 | 4.370 | 4.510 | 12,710 | -0.08(-1.74%) |
Nov 10, 2015 | 4.440 | 4.680 | 4.440 | 4.590 | 36,251 | +0.26(+6.00%) |
Nov 09, 2015 | 4.280 | 4.740 | 4.250 | 4.330 | 37,560 | +0.08(+1.88%) |
Nov 06, 2015 | 4.260 | 4.580 | 4.250 | 4.250 | 22,862 | +0.01(+0.24%) |
Nov 05, 2015 | 4.440 | 4.490 | 4.190 | 4.240 | 50,558 | -0.26(-5.78%) |
Nov 04, 2015 | 4.700 | 4.840 | 4.480 | 4.500 | 17,824 | -0.19(-4.05%) |
Nov 03, 2015 | 4.400 | 4.730 | 4.340 | 4.690 | 24,200 | +0.24(+5.39%) |
Nov 02, 2015 | 4.230 | 4.460 | 4.230 | 4.450 | 46,807 | +0.16(+3.73%) |
Oct 30, 2015 | 4.350 | 4.480 | 4.160 | 4.290 | 48,190 | -0.10(-2.28%) |
Oct 29, 2015 | 4.460 | 4.575 | 4.330 | 4.390 | 44,756 | -0.11(-2.44%) |
Oct 28, 2015 | 4.500 | 4.580 | 4.460 | 4.500 | 34,114 | +0.00(+0.00%) |
Oct 27, 2015 | 4.500 | 4.600 | 4.490 | 4.500 | 9,666 | -0.05(-1.10%) |
Oct 26, 2015 | 4.500 | 4.640 | 4.490 | 4.550 | 18,791 | +0.01(+0.22%) |
Oct 23, 2015 | 4.598 | 4.630 | 4.510 | 4.540 | 11,110 | +0.01(+0.22%) |
Oct 22, 2015 | 4.530 | 4.640 | 4.530 | 4.530 | 18,491 | -0.03(-0.66%) |
Oct 21, 2015 | 4.500 | 4.640 | 4.500 | 4.560 | 16,743 | -0.04(-0.87%) |
Oct 20, 2015 | 4.520 | 4.630 | 4.520 | 4.600 | 19,416 | -0.03(-0.65%) |
Oct 19, 2015 | 4.569 | 4.660 | 4.569 | 4.630 | 11,774 | +0.13(+2.89%) |
Oct 16, 2015 | 4.710 | 4.710 | 4.490 | 4.500 | 35,398 | -0.25(-5.26%) |
Oct 15, 2015 | 4.780 | 4.780 | 4.605 | 4.750 | 28,148 | +0.04(+0.85%) |
Oct 14, 2015 | 4.620 | 4.840 | 4.620 | 4.710 | 23,035 | +0.06(+1.29%) |
Oct 13, 2015 | 4.630 | 4.780 | 4.630 | 4.650 | 4,125 | +0.00(+0.00%) |
Oct 12, 2015 | 4.740 | 4.740 | 4.540 | 4.650 | 14,987 | -0.09(-1.90%) |
Oct 09, 2015 | 4.760 | 4.800 | 4.520 | 4.740 | 23,179 | -0.10(-2.07%) |
Oct 08, 2015 | 4.740 | 5.070 | 4.740 | 4.840 | 16,306 | +0.13(+2.76%) |
Oct 07, 2015 | 4.870 | 4.980 | 4.710 | 4.710 | 6,144 | -0.16(-3.29%) |
Oct 06, 2015 | 4.930 | 5.000 | 4.790 | 4.870 | 13,582 | -0.12(-2.40%) |
Oct 05, 2015 | 5.060 | 5.080 | 4.780 | 4.990 | 7,217 | +0.31(+6.62%) |
Oct 02, 2015 | 4.790 | 4.890 | 4.630 | 4.680 | 34,077 | -0.27(-5.45%) |
Oct 01, 2015 | 5.090 | 5.090 | 4.720 | 4.950 | 12,529 | -0.05(-1.00%) |
Sep 30, 2015 | 4.380 | 5.140 | 4.360 | 5.000 | 62,911 | +0.62(+14.16%) |
Sep 29, 2015 | 4.450 | 4.530 | 4.250 | 4.380 | 80,136 | -0.07(-1.57%) |
Sep 28, 2015 | 4.710 | 4.760 | 4.385 | 4.450 | 39,803 | -0.25(-5.32%) |
Sep 25, 2015 | 4.830 | 4.830 | 4.690 | 4.700 | 36,676 | -0.06(-1.26%) |
Sep 24, 2015 | 4.870 | 4.870 | 4.750 | 4.760 | 25,110 | -0.13(-2.66%) |
Sep 23, 2015 | 4.880 | 4.902 | 4.825 | 4.890 | 90,011 | +0.00(+0.00%) |
Sep 22, 2015 | 4.830 | 4.910 | 4.830 | 4.890 | 7,534 | -0.02(-0.41%) |
Sep 21, 2015 | 4.900 | 4.950 | 4.870 | 4.910 | 35,551 | +0.00(+0.00%) |
Sep 18, 2015 | 4.900 | 5.060 | 4.800 | 4.910 | 61,887 | -0.09(-1.80%) |
Sep 17, 2015 | 4.540 | 5.050 | 4.540 | 5.000 | 27,492 | +0.01(+0.20%) |
Sep 16, 2015 | 5.020 | 5.140 | 4.880 | 4.990 | 35,480 | +0.00(+0.00%) |
Sep 15, 2015 | 4.960 | 5.100 | 4.920 | 4.990 | 21,955 | +0.02(+0.40%) |
Sep 14, 2015 | 4.740 | 4.980 | 4.740 | 4.970 | 73,010 | +0.14(+2.90%) |
Sep 11, 2015 | 4.757 | 4.880 | 4.730 | 4.830 | 13,344 | +0.16(+3.43%) |
Sep 10, 2015 | 4.650 | 4.780 | 4.630 | 4.670 | 9,069 | -0.06(-1.27%) |
Sep 09, 2015 | 4.890 | 4.890 | 4.690 | 4.730 | 12,561 | -0.08(-1.66%) |
Sep 08, 2015 | 4.620 | 4.950 | 4.620 | 4.810 | 10,157 | +0.04(+0.84%) |
Sep 04, 2015 | 4.720 | 4.770 | 4.770 | 4.770 | 5,800 | -0.03(-0.63%) |
Sep 03, 2015 | 4.890 | 4.910 | 4.730 | 4.800 | 15,712 | +0.02(+0.42%) |
Sep 02, 2015 | 4.920 | 5.000 | 4.670 | 4.780 | 32,001 | +0.01(+0.21%) |