Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.000 | 5.040 | 4.910 | 4.970 | 23,223 | -0.06(-1.19%) |
Nov 27, 2015 | 4.775 | 5.040 | 4.775 | 5.030 | 3,206 | +0.02(+0.40%) |
Nov 25, 2015 | 4.980 | 5.010 | 5.010 | 5.010 | 4,800 | +0.01(+0.20%) |
Nov 24, 2015 | 4.840 | 5.020 | 4.840 | 5.000 | 5,073 | -0.02(-0.40%) |
Nov 23, 2015 | 4.850 | 5.030 | 4.850 | 5.020 | 18,415 | +0.06(+1.21%) |
Nov 20, 2015 | 4.790 | 5.020 | 4.680 | 4.960 | 58,319 | -0.03(-0.60%) |
Nov 19, 2015 | 4.704 | 5.050 | 4.704 | 4.990 | 18,272 | +0.13(+2.67%) |
Nov 18, 2015 | 4.760 | 5.010 | 4.760 | 4.860 | 45,449 | +0.10(+2.10%) |
Nov 17, 2015 | 4.720 | 4.990 | 4.650 | 4.760 | 17,779 | -0.04(-0.83%) |
Nov 16, 2015 | 4.890 | 4.960 | 4.710 | 4.800 | 19,088 | -0.16(-3.23%) |
Nov 13, 2015 | 4.770 | 5.080 | 4.660 | 4.960 | 22,336 | +0.13(+2.69%) |
Nov 12, 2015 | 4.930 | 4.930 | 4.730 | 4.830 | 25,361 | -0.16(-3.21%) |
Nov 11, 2015 | 5.110 | 5.120 | 4.940 | 4.990 | 5,999 | -0.04(-0.80%) |
Nov 10, 2015 | 5.050 | 5.130 | 4.800 | 5.030 | 37,289 | -0.13(-2.52%) |
Nov 09, 2015 | 5.080 | 5.200 | 5.080 | 5.160 | 6,327 | -0.04(-0.77%) |
Nov 06, 2015 | 5.150 | 5.270 | 5.120 | 5.200 | 6,573 | -0.03(-0.57%) |
Nov 05, 2015 | 5.220 | 5.230 | 5.178 | 5.230 | 3,779 | -0.11(-2.06%) |
Nov 04, 2015 | 5.300 | 5.350 | 5.279 | 5.340 | 33,242 | +0.11(+2.10%) |
Nov 03, 2015 | 5.400 | 5.400 | 4.820 | 5.230 | 51,992 | +0.15(+2.95%) |
Nov 02, 2015 | 4.930 | 5.120 | 4.930 | 5.080 | 7,906 | +0.18(+3.67%) |
Oct 30, 2015 | 4.910 | 4.920 | 4.880 | 4.900 | 8,258 | +0.08(+1.66%) |
Oct 29, 2015 | 4.799 | 4.840 | 4.799 | 4.820 | 3,309 | -0.01(-0.21%) |
Oct 28, 2015 | 4.880 | 5.010 | 4.750 | 4.830 | 30,532 | -0.05(-1.02%) |
Oct 27, 2015 | 5.060 | 5.060 | 4.830 | 4.880 | 26,517 | -0.14(-2.79%) |
Oct 26, 2015 | 5.150 | 5.160 | 4.960 | 5.020 | 14,552 | -0.14(-2.71%) |
Oct 23, 2015 | 5.400 | 5.400 | 5.140 | 5.160 | 12,962 | -0.09(-1.71%) |
Oct 22, 2015 | 5.140 | 5.460 | 5.130 | 5.250 | 58,917 | +0.16(+3.14%) |
Oct 21, 2015 | 5.150 | 5.200 | 5.060 | 5.090 | 13,632 | -0.04(-0.78%) |
Oct 20, 2015 | 5.071 | 5.180 | 5.071 | 5.130 | 14,586 | +0.03(+0.59%) |
Oct 19, 2015 | 5.010 | 5.130 | 4.970 | 5.100 | 14,204 | +0.01(+0.20%) |
Oct 16, 2015 | 5.000 | 5.100 | 4.930 | 5.090 | 14,602 | +0.00(+0.00%) |
Oct 15, 2015 | 4.960 | 5.090 | 4.930 | 5.090 | 16,325 | +0.14(+2.83%) |
Oct 14, 2015 | 5.020 | 5.090 | 4.950 | 4.950 | 7,719 | -0.08(-1.59%) |
Oct 13, 2015 | 5.090 | 5.110 | 5.030 | 5.030 | 3,561 | -0.01(-0.20%) |
Oct 12, 2015 | 5.110 | 5.120 | 4.980 | 5.040 | 7,273 | -0.06(-1.18%) |
Oct 09, 2015 | 5.060 | 5.130 | 5.050 | 5.100 | 13,046 | +0.00(+0.00%) |
Oct 08, 2015 | 4.620 | 5.150 | 4.620 | 5.100 | 7,764 | +0.03(+0.59%) |
Oct 07, 2015 | 5.010 | 5.150 | 4.990 | 5.070 | 17,789 | +0.09(+1.81%) |
Oct 06, 2015 | 4.890 | 5.070 | 4.890 | 4.980 | 19,867 | -0.06(-1.19%) |
Oct 05, 2015 | 4.950 | 5.130 | 4.950 | 5.040 | 12,297 | +0.11(+2.23%) |
Oct 02, 2015 | 4.850 | 4.930 | 4.770 | 4.930 | 14,424 | +0.04(+0.82%) |
Oct 01, 2015 | 4.600 | 4.900 | 4.580 | 4.890 | 24,643 | +0.29(+6.30%) |
Sep 30, 2015 | 4.570 | 4.690 | 4.280 | 4.600 | 100,860 | +0.05(+1.10%) |
Sep 29, 2015 | 4.850 | 5.050 | 4.490 | 4.550 | 96,807 | -0.24(-5.01%) |
Sep 28, 2015 | 4.820 | 4.850 | 4.750 | 4.790 | 15,780 | -0.03(-0.62%) |
Sep 25, 2015 | 4.880 | 5.010 | 4.760 | 4.820 | 27,400 | -0.03(-0.62%) |
Sep 24, 2015 | 4.830 | 4.890 | 4.790 | 4.850 | 11,775 | +0.00(+0.00%) |
Sep 23, 2015 | 4.980 | 5.010 | 4.770 | 4.850 | 24,221 | -0.11(-2.22%) |
Sep 22, 2015 | 4.710 | 5.000 | 4.710 | 4.960 | 10,872 | +0.11(+2.27%) |
Sep 21, 2015 | 5.110 | 5.370 | 4.810 | 4.850 | 33,466 | -0.32(-6.19%) |
Sep 18, 2015 | 4.950 | 5.170 | 4.950 | 5.170 | 53,466 | +0.17(+3.40%) |
Sep 17, 2015 | 4.990 | 5.120 | 4.940 | 5.000 | 27,235 | -0.04(-0.79%) |
Sep 16, 2015 | 4.740 | 5.110 | 4.720 | 5.040 | 46,987 | +0.27(+5.66%) |
Sep 15, 2015 | 4.850 | 4.850 | 4.620 | 4.770 | 15,625 | -0.03(-0.63%) |
Sep 14, 2015 | 4.820 | 4.870 | 4.765 | 4.800 | 11,996 | +0.00(+0.00%) |
Sep 11, 2015 | 4.750 | 4.930 | 4.670 | 4.800 | 22,543 | +0.04(+0.84%) |
Sep 10, 2015 | 4.940 | 4.990 | 4.750 | 4.760 | 23,499 | -0.17(-3.45%) |
Sep 09, 2015 | 4.920 | 5.140 | 4.850 | 4.930 | 66,603 | +0.04(+0.82%) |
Sep 08, 2015 | 4.790 | 4.980 | 4.710 | 4.890 | 23,722 | +0.17(+3.60%) |
Sep 04, 2015 | 4.610 | 4.720 | 4.720 | 4.720 | 53,600 | +0.13(+2.83%) |
Sep 03, 2015 | 4.650 | 4.750 | 4.570 | 4.590 | 45,952 | -0.03(-0.65%) |
Sep 02, 2015 | 4.680 | 4.710 | 4.600 | 4.620 | 45,859 | +0.00(+0.00%) |