Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.671 | 5.775 | 5.633 | 5.693 | 1,824,235 | +0.00(+0.00%) |
Nov 27, 2015 | 5.701 | 5.820 | 5.604 | 5.693 | 1,285,479 | -0.02(-0.39%) |
Nov 25, 2015 | 5.768 | 5.716 | 5.716 | 5.716 | 1,302,678 | -0.06(-1.03%) |
Nov 24, 2015 | 5.701 | 5.798 | 5.566 | 5.775 | 2,462,230 | +0.05(+0.91%) |
Nov 23, 2015 | 5.604 | 5.857 | 5.604 | 5.723 | 4,587,948 | +0.25(+4.50%) |
Nov 20, 2015 | 5.484 | 5.589 | 5.462 | 5.477 | 1,242,731 | -0.01(-0.27%) |
Nov 19, 2015 | 5.596 | 5.611 | 5.313 | 5.492 | 2,840,403 | -0.13(-2.26%) |
Nov 18, 2015 | 5.178 | 5.656 | 5.156 | 5.619 | 7,751,285 | +0.42(+8.03%) |
Nov 17, 2015 | 4.999 | 5.268 | 4.999 | 5.201 | 3,924,873 | +0.17(+3.41%) |
Nov 16, 2015 | 4.723 | 5.044 | 4.708 | 5.029 | 3,620,015 | +0.26(+5.48%) |
Nov 13, 2015 | 4.716 | 4.887 | 4.678 | 4.768 | 3,826,175 | +0.18(+3.90%) |
Nov 12, 2015 | 4.626 | 4.809 | 4.417 | 4.589 | 6,127,023 | +0.03(+0.65%) |
Nov 11, 2015 | 4.522 | 4.634 | 4.481 | 4.559 | 3,156,295 | +0.04(+0.99%) |
Nov 10, 2015 | 4.589 | 4.634 | 4.469 | 4.514 | 1,839,008 | -0.09(-1.94%) |
Nov 09, 2015 | 4.626 | 4.693 | 4.537 | 4.604 | 1,502,917 | -0.06(-1.28%) |
Nov 06, 2015 | 4.626 | 4.705 | 4.492 | 4.663 | 1,892,983 | +0.05(+1.13%) |
Nov 05, 2015 | 4.790 | 4.835 | 4.581 | 4.611 | 3,216,840 | -0.19(-3.89%) |
Nov 04, 2015 | 4.738 | 4.813 | 4.663 | 4.798 | 2,779,696 | +0.10(+2.23%) |
Nov 03, 2015 | 4.544 | 4.742 | 4.544 | 4.693 | 2,392,516 | +0.16(+3.62%) |
Nov 02, 2015 | 4.440 | 4.589 | 4.417 | 4.529 | 2,414,667 | +0.11(+2.53%) |
Oct 30, 2015 | 4.380 | 4.440 | 4.305 | 4.417 | 1,911,899 | +0.01(+0.34%) |
Oct 29, 2015 | 4.499 | 4.499 | 4.402 | 4.402 | 1,665,040 | -0.06(-1.34%) |
Oct 28, 2015 | 4.484 | 4.552 | 4.451 | 4.462 | 2,507,943 | -0.02(-0.50%) |
Oct 27, 2015 | 4.537 | 4.641 | 4.477 | 4.484 | 2,428,938 | -0.04(-0.99%) |
Oct 26, 2015 | 4.649 | 4.730 | 4.518 | 4.529 | 2,275,066 | -0.15(-3.19%) |
Oct 23, 2015 | 4.611 | 4.716 | 4.589 | 4.678 | 2,283,122 | +0.11(+2.45%) |
Oct 22, 2015 | 4.790 | 4.790 | 4.514 | 4.566 | 5,819,305 | -0.12(-2.55%) |
Oct 21, 2015 | 4.925 | 4.925 | 4.686 | 4.686 | 4,528,642 | -0.40(-7.78%) |
Oct 20, 2015 | 5.163 | 5.242 | 5.063 | 5.081 | 1,610,613 | -0.06(-1.16%) |
Oct 19, 2015 | 5.186 | 5.196 | 4.999 | 5.141 | 1,785,617 | -0.05(-1.01%) |
Oct 16, 2015 | 5.201 | 5.305 | 5.104 | 5.193 | 1,075,192 | -0.01(-0.29%) |
Oct 15, 2015 | 5.283 | 5.499 | 5.184 | 5.208 | 2,879,812 | -0.05(-0.99%) |
Oct 14, 2015 | 5.022 | 5.298 | 5.014 | 5.260 | 2,525,671 | +0.20(+3.98%) |
Oct 13, 2015 | 5.059 | 5.134 | 4.948 | 5.059 | 1,916,709 | -0.06(-1.17%) |
Oct 12, 2015 | 5.372 | 5.380 | 5.037 | 5.119 | 3,381,288 | -0.25(-4.59%) |
Oct 09, 2015 | 5.551 | 5.581 | 5.275 | 5.365 | 4,007,595 | -0.19(-3.36%) |
Oct 08, 2015 | 5.753 | 5.813 | 5.536 | 5.551 | 3,638,835 | -0.17(-3.00%) |
Oct 07, 2015 | 5.775 | 5.823 | 5.604 | 5.723 | 2,754,985 | -0.01(-0.26%) |
Oct 06, 2015 | 5.798 | 5.842 | 5.693 | 5.738 | 1,902,221 | -0.06(-1.03%) |
Oct 05, 2015 | 5.865 | 5.917 | 5.708 | 5.798 | 2,797,857 | -0.06(-0.96%) |
Oct 02, 2015 | 5.641 | 5.910 | 5.634 | 5.854 | 3,223,339 | +0.15(+2.55%) |
Oct 01, 2015 | 5.947 | 5.999 | 5.671 | 5.708 | 2,718,303 | -0.24(-4.02%) |
Sep 30, 2015 | 5.760 | 5.969 | 5.753 | 5.947 | 2,032,627 | +0.25(+4.32%) |
Sep 29, 2015 | 5.671 | 5.790 | 5.604 | 5.701 | 2,007,675 | +0.03(+0.53%) |
Sep 28, 2015 | 5.880 | 5.902 | 5.648 | 5.671 | 1,853,222 | -0.24(-4.04%) |
Sep 25, 2015 | 6.066 | 6.156 | 5.895 | 5.910 | 2,662,158 | -0.13(-2.22%) |
Sep 24, 2015 | 5.872 | 6.066 | 5.794 | 6.044 | 3,156,500 | +0.13(+2.14%) |
Sep 23, 2015 | 5.820 | 6.029 | 5.820 | 5.917 | 4,143,665 | +0.20(+3.52%) |
Sep 22, 2015 | 5.678 | 5.805 | 5.604 | 5.716 | 1,467,376 | -0.06(-0.97%) |
Sep 21, 2015 | 5.842 | 5.895 | 5.723 | 5.772 | 1,378,503 | -0.03(-0.58%) |
Sep 18, 2015 | 5.820 | 5.962 | 5.760 | 5.805 | 2,128,719 | -0.09(-1.52%) |
Sep 17, 2015 | 5.783 | 5.984 | 5.708 | 5.895 | 4,357,635 | +0.10(+1.67%) |
Sep 16, 2015 | 5.454 | 5.805 | 5.432 | 5.798 | 3,052,215 | +0.32(+5.86%) |
Sep 15, 2015 | 5.328 | 5.484 | 5.328 | 5.477 | 1,564,440 | +0.14(+2.66%) |
Sep 14, 2015 | 5.484 | 5.503 | 5.328 | 5.335 | 1,641,203 | -0.16(-2.85%) |
Sep 11, 2015 | 5.380 | 5.507 | 5.320 | 5.492 | 1,103,447 | +0.05(+0.96%) |
Sep 10, 2015 | 5.410 | 5.548 | 5.357 | 5.439 | 1,163,817 | -0.01(-0.27%) |
Sep 09, 2015 | 5.574 | 5.708 | 5.425 | 5.454 | 1,598,524 | -0.15(-2.66%) |
Sep 08, 2015 | 5.484 | 5.619 | 5.417 | 5.604 | 2,272,222 | +0.19(+3.59%) |
Sep 04, 2015 | 5.268 | 5.410 | 5.410 | 5.410 | 1,949,729 | +0.02(+0.42%) |
Sep 03, 2015 | 5.141 | 5.406 | 5.126 | 5.387 | 3,300,357 | +0.19(+3.74%) |
Sep 02, 2015 | 4.947 | 5.208 | 4.768 | 5.193 | 3,425,381 | +0.27(+5.45%) |