Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.850 | 4.900 | 4.795 | 4.860 | 4,196,444 | +0.09(+1.89%) |
Nov 27, 2015 | 4.870 | 4.880 | 4.770 | 4.770 | 3,927,355 | +0.03(+0.63%) |
Nov 25, 2015 | 4.650 | 4.740 | 4.740 | 4.740 | 9,050,200 | -0.18(-3.66%) |
Nov 24, 2015 | 4.820 | 4.940 | 4.800 | 4.920 | 7,760,162 | +0.11(+2.29%) |
Nov 23, 2015 | 4.880 | 4.920 | 4.780 | 4.810 | 8,468,190 | -0.24(-4.75%) |
Nov 20, 2015 | 5.330 | 5.330 | 5.035 | 5.050 | 6,765,698 | -0.21(-3.99%) |
Nov 19, 2015 | 5.170 | 5.310 | 5.170 | 5.260 | 6,745,318 | +0.12(+2.33%) |
Nov 18, 2015 | 5.080 | 5.170 | 5.020 | 5.140 | 8,246,639 | +0.29(+5.98%) |
Nov 17, 2015 | 4.910 | 4.920 | 4.750 | 4.850 | 14,369,803 | -0.03(-0.61%) |
Nov 16, 2015 | 4.890 | 4.949 | 4.760 | 4.880 | 8,460,406 | +0.04(+0.83%) |
Nov 13, 2015 | 4.880 | 4.950 | 4.785 | 4.840 | 9,099,414 | +0.00(+0.00%) |
Nov 12, 2015 | 4.980 | 5.055 | 4.790 | 4.840 | 18,277,840 | -0.44(-8.33%) |
Nov 11, 2015 | 5.420 | 5.420 | 5.190 | 5.280 | 15,129,295 | +0.05(+0.96%) |
Nov 10, 2015 | 5.310 | 5.310 | 5.155 | 5.230 | 12,726,848 | -0.15(-2.79%) |
Nov 09, 2015 | 5.510 | 5.590 | 5.340 | 5.380 | 6,793,941 | -0.05(-0.92%) |
Nov 06, 2015 | 5.290 | 5.470 | 5.215 | 5.430 | 11,559,173 | -0.03(-0.55%) |
Nov 05, 2015 | 5.500 | 5.530 | 5.360 | 5.460 | 10,472,198 | -0.18(-3.19%) |
Nov 04, 2015 | 5.820 | 5.836 | 5.590 | 5.640 | 8,439,080 | -0.23(-3.92%) |
Nov 03, 2015 | 5.930 | 6.120 | 5.760 | 5.870 | 16,825,888 | +0.03(+0.51%) |
Nov 02, 2015 | 5.650 | 5.875 | 5.640 | 5.840 | 4,992,044 | +0.23(+4.10%) |
Oct 30, 2015 | 5.510 | 5.650 | 5.478 | 5.610 | 5,102,986 | +0.16(+2.94%) |
Oct 29, 2015 | 5.450 | 5.540 | 5.410 | 5.450 | 7,963,507 | -0.26(-4.55%) |
Oct 28, 2015 | 5.480 | 5.819 | 5.470 | 5.710 | 10,056,853 | +0.12(+2.15%) |
Oct 27, 2015 | 5.600 | 5.685 | 5.540 | 5.590 | 10,576,456 | -0.21(-3.62%) |
Oct 26, 2015 | 6.040 | 6.050 | 5.790 | 5.800 | 5,712,847 | -0.21(-3.49%) |
Oct 23, 2015 | 6.030 | 6.055 | 5.915 | 6.010 | 10,807,683 | +0.03(+0.50%) |
Oct 22, 2015 | 5.830 | 6.040 | 5.830 | 5.980 | 9,832,546 | +0.09(+1.53%) |
Oct 21, 2015 | 5.960 | 5.970 | 5.820 | 5.890 | 7,316,475 | -0.04(-0.67%) |
Oct 20, 2015 | 5.910 | 6.045 | 5.910 | 5.930 | 8,421,865 | -0.20(-3.26%) |
Oct 19, 2015 | 6.270 | 6.295 | 6.100 | 6.130 | 8,740,225 | -0.26(-4.07%) |
Oct 16, 2015 | 6.460 | 6.480 | 6.330 | 6.390 | 5,502,981 | -0.10(-1.54%) |
Oct 15, 2015 | 6.390 | 6.530 | 6.390 | 6.490 | 7,574,721 | -0.02(-0.31%) |
Oct 14, 2015 | 6.510 | 6.580 | 6.420 | 6.510 | 5,182,473 | +0.15(+2.36%) |
Oct 13, 2015 | 6.250 | 6.480 | 6.210 | 6.360 | 5,560,114 | -0.09(-1.40%) |
Oct 12, 2015 | 6.710 | 6.710 | 6.390 | 6.450 | 8,481,911 | -0.26(-3.87%) |
Oct 09, 2015 | 6.800 | 6.940 | 6.650 | 6.710 | 19,724,436 | +0.33(+5.17%) |
Oct 08, 2015 | 6.280 | 6.400 | 6.210 | 6.380 | 9,259,212 | +0.13(+2.08%) |
Oct 07, 2015 | 6.500 | 6.610 | 6.160 | 6.250 | 21,038,024 | +0.44(+7.57%) |
Oct 06, 2015 | 5.730 | 5.870 | 5.720 | 5.810 | 9,119,161 | +0.01(+0.17%) |
Oct 05, 2015 | 5.670 | 5.820 | 5.660 | 5.800 | 8,784,118 | +0.35(+6.42%) |
Oct 02, 2015 | 5.140 | 5.470 | 5.105 | 5.450 | 10,145,777 | +0.41(+8.13%) |
Oct 01, 2015 | 5.190 | 5.220 | 4.960 | 5.040 | 7,861,769 | -0.11(-2.14%) |
Sep 30, 2015 | 5.210 | 5.270 | 5.105 | 5.150 | 17,325,034 | -0.13(-2.46%) |
Sep 29, 2015 | 5.310 | 5.320 | 5.225 | 5.280 | 6,162,284 | +0.09(+1.73%) |
Sep 28, 2015 | 5.290 | 5.300 | 5.160 | 5.190 | 7,020,576 | -0.39(-6.99%) |
Sep 25, 2015 | 5.820 | 5.840 | 5.540 | 5.580 | 10,301,821 | -0.28(-4.78%) |
Sep 24, 2015 | 5.730 | 5.930 | 5.715 | 5.860 | 11,250,042 | +0.02(+0.34%) |
Sep 23, 2015 | 6.110 | 6.130 | 5.820 | 5.840 | 8,254,310 | -0.23(-3.79%) |
Sep 22, 2015 | 6.110 | 6.200 | 6.010 | 6.070 | 8,319,774 | -0.35(-5.45%) |
Sep 21, 2015 | 6.610 | 6.640 | 6.410 | 6.420 | 11,986,068 | -0.24(-3.60%) |
Sep 18, 2015 | 6.760 | 6.805 | 6.640 | 6.660 | 7,986,341 | -0.39(-5.53%) |
Sep 17, 2015 | 7.040 | 7.190 | 6.970 | 7.050 | 7,563,855 | -0.05(-0.70%) |
Sep 16, 2015 | 7.020 | 7.155 | 6.980 | 7.100 | 9,429,206 | +0.07(+1.00%) |
Sep 15, 2015 | 6.940 | 7.075 | 6.920 | 7.030 | 6,491,399 | +0.10(+1.44%) |
Sep 14, 2015 | 7.000 | 7.000 | 6.830 | 6.930 | 7,367,513 | -0.23(-3.21%) |
Sep 11, 2015 | 7.180 | 7.210 | 7.110 | 7.160 | 5,329,827 | -0.06(-0.83%) |
Sep 10, 2015 | 7.230 | 7.280 | 7.160 | 7.220 | 6,282,857 | -0.08(-1.10%) |
Sep 09, 2015 | 7.560 | 7.580 | 7.270 | 7.300 | 5,282,922 | -0.09(-1.22%) |
Sep 08, 2015 | 7.400 | 7.420 | 7.295 | 7.390 | 5,890,154 | +0.17(+2.35%) |
Sep 04, 2015 | 7.310 | 7.220 | 7.220 | 7.220 | 7,659,500 | -0.36(-4.75%) |
Sep 03, 2015 | 7.590 | 7.810 | 7.545 | 7.580 | 7,626,959 | -0.03(-0.39%) |
Sep 02, 2015 | 7.730 | 7.730 | 7.430 | 7.610 | 5,879,666 | +0.08(+1.06%) |