Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.890 | 4.890 | 4.750 | 4.770 | 4,482 | -0.12(-2.47%) |
Nov 24, 2015 | 4.820 | 4.891 | 4.891 | 4.891 | 300 | -0.11(-2.18%) |
Nov 23, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 3,222 | +0.10(+2.04%) |
Nov 20, 2015 | 4.960 | 5.040 | 4.900 | 4.900 | 4,775 | -0.06(-1.21%) |
Nov 19, 2015 | 4.960 | 5.000 | 4.960 | 4.960 | 1,285 | +0.00(+0.00%) |
Nov 18, 2015 | 5.090 | 5.090 | 4.960 | 4.960 | 1,674 | -0.16(-3.13%) |
Nov 17, 2015 | 5.110 | 5.120 | 5.080 | 5.120 | 615 | +0.04(+0.72%) |
Nov 16, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 123 | -0.16(-2.99%) |
Nov 13, 2015 | 5.240 | 5.240 | 5.240 | 5.240 | 240 | -0.18(-3.32%) |
Nov 11, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | +0.02(+0.37%) |
Nov 10, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 306 | -0.08(-1.46%) |
Nov 09, 2015 | 5.600 | 5.600 | 5.470 | 5.480 | 1,061 | -0.07(-1.26%) |
Nov 06, 2015 | 5.555 | 5.555 | 5.550 | 5.550 | 1,174 | +0.05(+0.91%) |
Nov 05, 2015 | 5.530 | 5.550 | 5.480 | 5.500 | 1,148 | +0.07(+1.34%) |
Nov 04, 2015 | 5.427 | 5.427 | 5.427 | 5.427 | 174 | -0.10(-1.86%) |
Nov 03, 2015 | 5.570 | 5.589 | 5.530 | 5.530 | 1,102 | +0.03(+0.55%) |
Nov 02, 2015 | 5.158 | 5.650 | 5.152 | 5.500 | 2,399 | +0.41(+8.08%) |
Oct 30, 2015 | 5.200 | 5.200 | 5.089 | 5.089 | 313 | -0.01(-0.22%) |
Oct 29, 2015 | 4.960 | 5.100 | 4.960 | 5.100 | 3,716 | +0.14(+2.82%) |
Oct 28, 2015 | 4.970 | 4.996 | 4.960 | 4.960 | 2,326 | -0.16(-3.13%) |
Oct 27, 2015 | 5.340 | 5.340 | 5.100 | 5.120 | 3,243 | -0.11(-2.10%) |
Oct 26, 2015 | 5.500 | 5.500 | 5.230 | 5.230 | 3,824 | -0.45(-7.93%) |
Oct 23, 2015 | 5.611 | 5.680 | 5.611 | 5.680 | 285 | -0.06(-1.04%) |
Oct 22, 2015 | 5.740 | 5.740 | 5.740 | 5.740 | 229 | -0.09(-1.49%) |
Oct 21, 2015 | 5.850 | 5.880 | 5.827 | 5.827 | 3,997 | -0.08(-1.40%) |
Oct 20, 2015 | 6.100 | 6.100 | 5.800 | 5.910 | 14,143 | -0.25(-4.06%) |
Oct 19, 2015 | 6.560 | 6.560 | 6.160 | 6.160 | 2,746 | -0.57(-8.47%) |
Oct 16, 2015 | 6.814 | 6.814 | 6.730 | 6.730 | 2,172 | -0.22(-3.17%) |
Oct 15, 2015 | 6.810 | 6.950 | 6.810 | 6.950 | 600 | -0.01(-0.14%) |
Oct 13, 2015 | 7.000 | 7.000 | 6.960 | 6.960 | 7 | -0.07(-1.00%) |
Oct 12, 2015 | 7.030 | 7.030 | 7.030 | 7.030 | 303 | -0.05(-0.71%) |
Oct 07, 2015 | 7.010 | 7.190 | 7.000 | 7.080 | 13 | +0.06(+0.85%) |
Oct 05, 2015 | 7.020 | 7.020 | 7.010 | 7.020 | 67 | -0.01(-0.14%) |
Oct 02, 2015 | 7.030 | 7.030 | 7.030 | 7.030 | 570 | -0.00(-0.00%) |
Oct 01, 2015 | 7.030 | 7.031 | 7.030 | 7.030 | 1,252 | +0.03(+0.43%) |
Sep 30, 2015 | 7.150 | 7.160 | 7.150 | 7.000 | 2,308 | -0.28(-3.85%) |
Sep 28, 2015 | 7.290 | 7.290 | 7.280 | 7.280 | 1 | +0.00(+0.00%) |
Sep 25, 2015 | 7.280 | 7.280 | 7.280 | 7.280 | 523 | +0.01(+0.14%) |
Sep 24, 2015 | 7.310 | 7.310 | 7.270 | 7.270 | 975 | -0.10(-1.36%) |
Sep 23, 2015 | 7.240 | 7.370 | 7.240 | 7.370 | 285 | +0.15(+2.08%) |
Sep 22, 2015 | 7.230 | 7.270 | 7.210 | 7.220 | 2,475 | +0.03(+0.42%) |
Sep 21, 2015 | 7.070 | 7.200 | 7.030 | 7.190 | 2,788 | +0.07(+0.98%) |
Sep 18, 2015 | 7.410 | 7.490 | 7.120 | 7.120 | 11,108 | -0.37(-4.94%) |
Sep 17, 2015 | 7.490 | 7.490 | 7.490 | 7.490 | 1,767 | +0.09(+1.21%) |
Sep 16, 2015 | 7.480 | 7.490 | 7.320 | 7.400 | 6,905 | -0.09(-1.20%) |
Sep 15, 2015 | 7.250 | 7.490 | 7.181 | 7.490 | 5,863 | +0.04(+0.54%) |
Sep 14, 2015 | 7.200 | 7.450 | 7.143 | 7.450 | 1,855 | +0.02(+0.27%) |
Sep 11, 2015 | 7.190 | 7.450 | 7.190 | 7.430 | 3,456 | +0.03(+0.41%) |
Sep 10, 2015 | 7.140 | 7.400 | 7.130 | 7.400 | 7,680 | +0.27(+3.79%) |
Sep 09, 2015 | 6.940 | 7.130 | 6.900 | 7.130 | 95,124 | +0.05(+0.71%) |
Sep 08, 2015 | 6.420 | 7.080 | 6.420 | 7.080 | 7,890 | +0.52(+7.94%) |
Sep 04, 2015 | 6.520 | 6.559 | 6.559 | 6.559 | 1,600 | -0.10(-1.52%) |
Sep 03, 2015 | 6.510 | 6.660 | 6.510 | 6.660 | 341 | +0.15(+2.30%) |
Sep 02, 2015 | 6.560 | 6.610 | 6.500 | 6.510 | 11,774 | -0.18(-2.69%) |