Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.864 | 4.933 | 4.779 | 4.818 | 1,499,141 | -0.07(-1.42%) |
Nov 27, 2015 | 4.910 | 4.964 | 4.856 | 4.887 | 653,480 | +0.02(+0.48%) |
Nov 25, 2015 | 4.741 | 4.864 | 4.864 | 4.864 | 1,750,793 | +0.12(+2.60%) |
Nov 24, 2015 | 4.579 | 4.826 | 4.579 | 4.741 | 3,508,952 | +0.16(+3.54%) |
Nov 23, 2015 | 4.617 | 4.641 | 4.440 | 4.579 | 3,244,308 | -0.04(-0.83%) |
Nov 20, 2015 | 4.664 | 4.733 | 4.529 | 4.617 | 2,745,566 | -0.04(-0.83%) |
Nov 19, 2015 | 4.509 | 4.826 | 4.509 | 4.656 | 4,844,126 | +0.15(+3.42%) |
Nov 18, 2015 | 4.340 | 4.540 | 4.321 | 4.502 | 5,289,269 | +0.17(+3.91%) |
Nov 17, 2015 | 4.486 | 4.633 | 4.317 | 4.332 | 7,469,703 | -0.18(-4.10%) |
Nov 16, 2015 | 4.456 | 4.602 | 4.359 | 4.517 | 2,517,951 | +0.13(+2.99%) |
Nov 13, 2015 | 4.486 | 4.548 | 4.340 | 4.386 | 1,772,425 | -0.12(-2.74%) |
Nov 12, 2015 | 4.563 | 4.587 | 4.432 | 4.509 | 2,810,325 | -0.04(-0.85%) |
Nov 11, 2015 | 4.764 | 4.787 | 4.548 | 4.548 | 4,580,527 | -0.19(-4.06%) |
Nov 10, 2015 | 4.879 | 4.949 | 4.702 | 4.741 | 3,308,624 | -0.19(-3.91%) |
Nov 09, 2015 | 5.064 | 5.125 | 4.872 | 4.933 | 2,370,956 | -0.23(-4.46%) |
Nov 06, 2015 | 5.655 | 5.754 | 5.114 | 5.164 | 3,906,575 | -0.61(-10.51%) |
Nov 05, 2015 | 6.384 | 6.637 | 5.601 | 5.770 | 3,338,054 | -0.47(-7.50%) |
Nov 04, 2015 | 6.476 | 6.752 | 6.176 | 6.238 | 5,486,155 | -0.27(-4.13%) |
Nov 03, 2015 | 5.639 | 6.690 | 5.639 | 6.506 | 4,944,992 | +0.68(+11.58%) |
Nov 02, 2015 | 5.294 | 5.923 | 5.256 | 5.831 | 2,699,649 | +0.51(+9.67%) |
Oct 30, 2015 | 5.202 | 5.371 | 5.141 | 5.317 | 1,834,338 | +0.02(+0.29%) |
Oct 29, 2015 | 5.095 | 5.329 | 5.056 | 5.302 | 1,770,184 | +0.19(+3.75%) |
Oct 28, 2015 | 5.095 | 5.240 | 5.010 | 5.110 | 2,296,926 | +0.08(+1.52%) |
Oct 27, 2015 | 4.933 | 5.041 | 4.767 | 5.033 | 1,489,915 | +0.08(+1.71%) |
Oct 26, 2015 | 5.179 | 5.179 | 4.926 | 4.949 | 1,459,937 | -0.08(-1.68%) |
Oct 23, 2015 | 4.926 | 5.110 | 4.864 | 5.033 | 1,747,728 | +0.16(+3.31%) |
Oct 22, 2015 | 4.910 | 5.018 | 4.780 | 4.872 | 1,873,423 | +0.07(+1.44%) |
Oct 21, 2015 | 4.987 | 5.026 | 4.757 | 4.803 | 1,790,058 | -0.12(-2.34%) |
Oct 20, 2015 | 4.688 | 4.964 | 4.611 | 4.918 | 3,088,125 | +0.25(+5.43%) |
Oct 19, 2015 | 4.903 | 4.956 | 4.565 | 4.665 | 3,438,675 | -0.24(-4.85%) |
Oct 16, 2015 | 5.447 | 5.501 | 4.872 | 4.903 | 3,490,062 | -0.52(-9.62%) |
Oct 15, 2015 | 5.524 | 5.524 | 5.294 | 5.424 | 2,814,552 | -0.11(-1.94%) |
Oct 14, 2015 | 5.639 | 5.701 | 5.471 | 5.532 | 2,789,016 | -0.10(-1.77%) |
Oct 13, 2015 | 6.084 | 6.130 | 5.616 | 5.632 | 2,066,789 | -0.54(-8.82%) |
Oct 12, 2015 | 6.161 | 6.253 | 5.981 | 6.176 | 1,691,257 | +0.02(+0.25%) |
Oct 09, 2015 | 6.560 | 6.660 | 6.084 | 6.161 | 3,847,803 | -0.31(-4.74%) |
Oct 08, 2015 | 6.338 | 6.583 | 5.371 | 6.468 | 8,632,981 | +0.43(+7.12%) |
Oct 07, 2015 | 6.330 | 6.598 | 5.942 | 6.038 | 5,620,538 | -0.26(-4.14%) |
Oct 06, 2015 | 5.808 | 6.491 | 5.793 | 6.299 | 5,137,820 | +0.50(+8.60%) |
Oct 05, 2015 | 5.547 | 5.954 | 5.486 | 5.800 | 5,816,374 | +0.37(+6.78%) |
Oct 02, 2015 | 4.987 | 5.536 | 4.956 | 5.432 | 3,761,630 | +0.39(+7.76%) |
Oct 01, 2015 | 4.987 | 5.087 | 4.841 | 5.041 | 2,887,611 | +0.08(+1.55%) |
Sep 30, 2015 | 4.795 | 4.979 | 4.557 | 4.964 | 6,017,065 | +0.22(+4.69%) |
Sep 29, 2015 | 5.033 | 5.141 | 4.719 | 4.742 | 5,275,432 | -0.23(-4.63%) |
Sep 28, 2015 | 5.371 | 5.401 | 4.937 | 4.972 | 5,302,712 | -0.45(-8.22%) |
Sep 25, 2015 | 5.923 | 5.939 | 5.409 | 5.417 | 4,451,108 | -0.40(-6.86%) |
Sep 24, 2015 | 6.092 | 6.115 | 5.524 | 5.816 | 5,750,139 | -0.31(-5.01%) |
Sep 23, 2015 | 6.629 | 7.020 | 6.054 | 6.123 | 3,405,213 | -0.54(-8.17%) |
Sep 22, 2015 | 6.905 | 6.921 | 6.499 | 6.667 | 2,055,059 | -0.35(-4.92%) |
Sep 21, 2015 | 6.859 | 7.051 | 6.698 | 7.013 | 2,575,141 | +0.29(+4.34%) |
Sep 18, 2015 | 7.151 | 7.189 | 6.690 | 6.721 | 4,678,733 | -0.53(-7.30%) |
Sep 17, 2015 | 7.381 | 7.565 | 7.212 | 7.251 | 1,600,928 | -0.12(-1.66%) |
Sep 16, 2015 | 7.251 | 7.511 | 7.181 | 7.373 | 2,509,309 | +0.16(+2.23%) |
Sep 15, 2015 | 6.928 | 7.243 | 6.928 | 7.212 | 2,491,500 | +0.34(+4.91%) |
Sep 14, 2015 | 6.982 | 6.982 | 6.744 | 6.875 | 2,171,357 | -0.08(-1.21%) |
Sep 11, 2015 | 7.082 | 7.189 | 6.928 | 6.959 | 2,897,218 | -0.07(-0.98%) |
Sep 10, 2015 | 7.212 | 7.274 | 6.947 | 7.028 | 3,079,924 | -0.11(-1.51%) |
Sep 09, 2015 | 7.174 | 7.389 | 7.105 | 7.135 | 3,881,227 | +0.14(+1.97%) |
Sep 08, 2015 | 6.944 | 7.028 | 6.898 | 6.997 | 2,700,117 | +0.12(+1.67%) |
Sep 04, 2015 | 7.112 | 6.882 | 6.882 | 6.882 | 2,194,318 | -0.32(-4.47%) |
Sep 03, 2015 | 6.752 | 7.696 | 6.683 | 7.205 | 5,121,173 | +0.55(+8.30%) |
Sep 02, 2015 | 7.059 | 7.228 | 6.629 | 6.652 | 4,045,194 | -0.54(-7.47%) |