Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.980 | 5.080 | 4.920 | 5.050 | 4,508,143 | +0.08(+1.61%) |
Nov 27, 2015 | 5.090 | 5.110 | 4.900 | 4.970 | 2,597,800 | -0.13(-2.55%) |
Nov 25, 2015 | 5.080 | 5.100 | 5.100 | 5.100 | 3,867,900 | +0.00(+0.00%) |
Nov 24, 2015 | 5.000 | 5.150 | 4.955 | 5.100 | 7,311,902 | +0.07(+1.39%) |
Nov 23, 2015 | 5.050 | 5.110 | 5.000 | 5.030 | 9,995,539 | -0.03(-0.59%) |
Nov 20, 2015 | 4.780 | 5.080 | 4.780 | 5.060 | 8,783,995 | +0.28(+5.86%) |
Nov 19, 2015 | 4.710 | 4.840 | 4.640 | 4.780 | 6,991,083 | +0.06(+1.27%) |
Nov 18, 2015 | 4.670 | 4.840 | 4.640 | 4.720 | 10,858,597 | +0.09(+1.94%) |
Nov 17, 2015 | 4.820 | 4.820 | 4.630 | 4.630 | 85,663,928 | -0.21(-4.34%) |
Nov 16, 2015 | 4.620 | 4.850 | 4.580 | 4.840 | 7,316,661 | +0.16(+3.42%) |
Nov 13, 2015 | 4.600 | 4.750 | 4.565 | 4.680 | 7,486,856 | +0.07(+1.52%) |
Nov 12, 2015 | 4.690 | 4.750 | 4.589 | 4.610 | 7,115,278 | -0.13(-2.74%) |
Nov 11, 2015 | 4.780 | 4.800 | 4.650 | 4.740 | 4,812,105 | -0.02(-0.42%) |
Nov 10, 2015 | 4.750 | 4.820 | 4.635 | 4.760 | 7,254,925 | +0.01(+0.21%) |
Nov 09, 2015 | 4.740 | 4.860 | 4.720 | 4.750 | 6,701,884 | +0.02(+0.42%) |
Nov 06, 2015 | 4.500 | 4.800 | 4.460 | 4.730 | 12,265,121 | +0.31(+7.01%) |
Nov 05, 2015 | 4.510 | 4.610 | 4.420 | 4.420 | 9,787,091 | -0.11(-2.43%) |
Nov 04, 2015 | 4.720 | 4.845 | 4.440 | 4.530 | 15,817,611 | -0.32(-6.60%) |
Nov 03, 2015 | 4.840 | 4.950 | 4.830 | 4.850 | 7,278,013 | -0.02(-0.41%) |
Nov 02, 2015 | 4.650 | 4.880 | 4.650 | 4.870 | 6,613,784 | +0.19(+4.06%) |
Oct 30, 2015 | 5.050 | 5.070 | 4.550 | 4.680 | 15,042,857 | -0.54(-10.34%) |
Oct 29, 2015 | 5.260 | 5.360 | 5.190 | 5.220 | 5,500,696 | -0.05(-0.95%) |
Oct 28, 2015 | 4.790 | 5.290 | 4.780 | 5.270 | 9,410,505 | +0.49(+10.25%) |
Oct 27, 2015 | 4.820 | 4.870 | 4.600 | 4.780 | 6,882,136 | -0.10(-2.05%) |
Oct 26, 2015 | 4.950 | 4.980 | 4.820 | 4.880 | 4,154,244 | -0.07(-1.41%) |
Oct 23, 2015 | 4.900 | 4.980 | 4.755 | 4.950 | 8,041,789 | +0.12(+2.48%) |
Oct 22, 2015 | 4.980 | 5.094 | 4.810 | 4.830 | 6,950,036 | -0.11(-2.23%) |
Oct 21, 2015 | 5.100 | 5.120 | 4.910 | 4.940 | 4,029,776 | -0.13(-2.56%) |
Oct 20, 2015 | 5.010 | 5.125 | 4.930 | 5.070 | 7,202,460 | +0.06(+1.20%) |
Oct 19, 2015 | 4.880 | 5.120 | 4.880 | 5.010 | 5,090,241 | -0.05(-0.99%) |
Oct 16, 2015 | 5.280 | 5.320 | 4.770 | 5.060 | 13,547,707 | -0.43(-7.83%) |
Oct 15, 2015 | 5.220 | 5.540 | 5.210 | 5.490 | 4,737,345 | +0.30(+5.78%) |
Oct 14, 2015 | 5.230 | 5.285 | 5.120 | 5.190 | 3,947,014 | -0.03(-0.57%) |
Oct 13, 2015 | 5.250 | 5.375 | 5.185 | 5.220 | 3,929,237 | -0.07(-1.32%) |
Oct 12, 2015 | 5.420 | 5.425 | 5.200 | 5.290 | 4,795,406 | -0.12(-2.22%) |
Oct 09, 2015 | 5.630 | 5.745 | 5.360 | 5.410 | 5,444,841 | -0.23(-4.08%) |
Oct 08, 2015 | 5.470 | 5.650 | 5.380 | 5.640 | 6,899,457 | +0.14(+2.55%) |
Oct 07, 2015 | 5.230 | 5.520 | 5.207 | 5.500 | 9,278,347 | +0.32(+6.18%) |
Oct 06, 2015 | 4.880 | 5.180 | 4.860 | 5.180 | 8,119,036 | +0.30(+6.15%) |
Oct 05, 2015 | 4.760 | 4.940 | 4.750 | 4.880 | 7,095,117 | +0.17(+3.61%) |
Oct 02, 2015 | 4.540 | 4.720 | 4.460 | 4.710 | 6,873,948 | +0.04(+0.86%) |
Oct 01, 2015 | 4.660 | 4.930 | 4.610 | 4.670 | 9,811,300 | +0.05(+1.08%) |
Sep 30, 2015 | 4.660 | 4.740 | 4.580 | 4.620 | 5,762,517 | +0.05(+1.09%) |
Sep 29, 2015 | 4.520 | 4.590 | 4.380 | 4.570 | 5,116,376 | +0.06(+1.33%) |
Sep 28, 2015 | 4.880 | 4.910 | 4.490 | 4.510 | 6,527,897 | -0.44(-8.89%) |
Sep 25, 2015 | 4.830 | 4.960 | 4.770 | 4.950 | 10,176,538 | +0.20(+4.21%) |
Sep 24, 2015 | 4.560 | 4.750 | 4.430 | 4.750 | 10,461,727 | +0.13(+2.81%) |
Sep 23, 2015 | 4.750 | 4.800 | 4.560 | 4.620 | 6,404,304 | -0.11(-2.33%) |
Sep 22, 2015 | 4.790 | 4.840 | 4.690 | 4.730 | 7,232,614 | -0.16(-3.27%) |
Sep 21, 2015 | 4.870 | 4.930 | 4.825 | 4.890 | 8,288,527 | +0.07(+1.45%) |
Sep 18, 2015 | 4.960 | 4.970 | 4.750 | 4.820 | 12,857,177 | -0.21(-4.17%) |
Sep 17, 2015 | 5.190 | 5.210 | 5.010 | 5.030 | 6,513,472 | -0.18(-3.45%) |
Sep 16, 2015 | 5.080 | 5.220 | 5.080 | 5.210 | 3,928,058 | +0.13(+2.56%) |
Sep 15, 2015 | 5.050 | 5.110 | 5.030 | 5.080 | 4,014,515 | +0.07(+1.40%) |
Sep 14, 2015 | 5.090 | 5.130 | 4.990 | 5.010 | 3,705,772 | -0.09(-1.76%) |
Sep 11, 2015 | 5.040 | 5.110 | 5.010 | 5.100 | 4,130,862 | +0.01(+0.20%) |
Sep 10, 2015 | 5.050 | 5.150 | 5.010 | 5.090 | 5,231,610 | +0.06(+1.19%) |
Sep 09, 2015 | 5.170 | 5.290 | 5.010 | 5.030 | 6,738,206 | -0.08(-1.57%) |
Sep 08, 2015 | 5.100 | 5.130 | 4.960 | 5.110 | 6,969,706 | +0.09(+1.79%) |
Sep 04, 2015 | 5.050 | 5.020 | 5.020 | 5.020 | 4,626,800 | -0.12(-2.33%) |
Sep 03, 2015 | 5.130 | 5.305 | 5.030 | 5.140 | 6,468,068 | +0.09(+1.78%) |
Sep 02, 2015 | 4.950 | 5.070 | 4.740 | 5.050 | 9,455,024 | +0.20(+4.12%) |