Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.270 | 5.320 | 5.000 | 5.210 | 33,310 | -0.07(-1.33%) |
Nov 27, 2015 | 5.275 | 5.280 | 5.275 | 5.280 | 393 | -0.01(-0.19%) |
Nov 25, 2015 | 5.270 | 5.290 | 5.290 | 5.290 | 4,600 | -0.04(-0.66%) |
Nov 24, 2015 | 5.281 | 5.340 | 5.270 | 5.325 | 10,900 | +0.08(+1.43%) |
Nov 23, 2015 | 5.250 | 5.310 | 5.250 | 5.250 | 10,093 | -0.01(-0.28%) |
Nov 20, 2015 | 5.260 | 5.340 | 5.260 | 5.265 | 8,178 | -0.02(-0.28%) |
Nov 19, 2015 | 5.280 | 5.290 | 5.280 | 5.280 | 2,238 | +0.01(+0.19%) |
Nov 18, 2015 | 5.310 | 5.330 | 5.270 | 5.270 | 4,562 | -0.02(-0.38%) |
Nov 17, 2015 | 5.260 | 5.350 | 5.250 | 5.290 | 18,178 | +0.04(+0.76%) |
Nov 16, 2015 | 5.320 | 5.340 | 5.250 | 5.250 | 2,704 | -0.06(-1.13%) |
Nov 13, 2015 | 5.290 | 5.380 | 5.200 | 5.310 | 20,914 | -0.03(-0.56%) |
Nov 12, 2015 | 5.300 | 5.530 | 5.290 | 5.340 | 37,310 | +0.08(+1.52%) |
Nov 11, 2015 | 5.167 | 5.420 | 5.160 | 5.260 | 58,171 | +0.07(+1.35%) |
Nov 10, 2015 | 5.220 | 5.270 | 5.170 | 5.190 | 9,255 | -0.02(-0.38%) |
Nov 09, 2015 | 5.300 | 5.300 | 5.170 | 5.210 | 13,833 | -0.08(-1.51%) |
Nov 06, 2015 | 5.030 | 5.330 | 5.030 | 5.290 | 50,887 | +0.29(+5.80%) |
Nov 05, 2015 | 4.890 | 5.070 | 4.890 | 5.000 | 60,909 | +0.10(+2.04%) |
Nov 04, 2015 | 5.000 | 5.000 | 4.850 | 4.900 | 47,147 | -0.02(-0.41%) |
Nov 03, 2015 | 4.900 | 4.950 | 4.900 | 4.920 | 2,563 | +0.08(+1.65%) |
Nov 02, 2015 | 4.810 | 4.940 | 4.810 | 4.840 | 14,236 | +0.00(+0.00%) |
Oct 30, 2015 | 4.940 | 4.940 | 4.830 | 4.840 | 2,698 | -0.10(-2.02%) |
Oct 29, 2015 | 4.900 | 5.000 | 4.890 | 4.940 | 19,627 | +0.05(+1.02%) |
Oct 28, 2015 | 4.960 | 4.989 | 4.875 | 4.890 | 6,608 | -0.13(-2.59%) |
Oct 27, 2015 | 4.880 | 5.020 | 4.670 | 5.020 | 27,660 | +0.06(+1.21%) |
Oct 26, 2015 | 4.830 | 4.960 | 4.615 | 4.960 | 32,572 | +0.16(+3.33%) |
Oct 23, 2015 | 4.660 | 4.920 | 4.580 | 4.800 | 26,562 | +0.11(+2.35%) |
Oct 22, 2015 | 4.899 | 4.900 | 4.580 | 4.690 | 58,775 | -0.19(-3.89%) |
Oct 21, 2015 | 4.950 | 5.080 | 4.880 | 4.880 | 15,435 | -0.09(-1.81%) |
Oct 20, 2015 | 4.870 | 4.990 | 4.790 | 4.970 | 22,446 | +0.10(+2.05%) |
Oct 19, 2015 | 4.916 | 4.920 | 4.830 | 4.870 | 24,671 | -0.05(-1.02%) |
Oct 16, 2015 | 4.930 | 4.960 | 4.780 | 4.920 | 50,268 | -0.04(-0.91%) |
Oct 15, 2015 | 4.770 | 4.980 | 4.760 | 4.965 | 76,530 | +0.21(+4.31%) |
Oct 14, 2015 | 4.560 | 4.760 | 4.560 | 4.760 | 75,574 | +0.16(+3.48%) |
Oct 13, 2015 | 4.600 | 4.690 | 4.530 | 4.600 | 15,984 | -0.05(-1.08%) |
Oct 12, 2015 | 4.690 | 4.690 | 4.590 | 4.650 | 27,597 | +0.10(+2.20%) |
Oct 09, 2015 | 4.480 | 4.730 | 4.464 | 4.550 | 86,221 | +0.07(+1.56%) |
Oct 08, 2015 | 4.410 | 4.480 | 4.330 | 4.480 | 25,506 | +0.12(+2.75%) |
Oct 07, 2015 | 4.170 | 4.460 | 4.050 | 4.360 | 70,106 | +0.16(+3.81%) |
Oct 06, 2015 | 4.110 | 4.200 | 4.050 | 4.200 | 3,014 | +0.01(+0.24%) |
Oct 05, 2015 | 4.010 | 4.200 | 4.010 | 4.190 | 31,209 | +0.18(+4.49%) |
Oct 02, 2015 | 3.930 | 4.020 | 3.927 | 4.010 | 4,875 | +0.11(+2.82%) |
Oct 01, 2015 | 4.000 | 4.050 | 3.900 | 3.900 | 8,404 | -0.13(-3.23%) |
Sep 30, 2015 | 3.990 | 4.030 | 3.920 | 4.030 | 26,460 | +0.13(+3.33%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.880 | 3.900 | 13,304 | -0.09(-2.26%) |
Sep 28, 2015 | 4.010 | 4.120 | 3.980 | 3.990 | 19,593 | -0.15(-3.62%) |
Sep 25, 2015 | 3.913 | 4.180 | 3.880 | 4.140 | 151,695 | +0.26(+6.70%) |
Sep 24, 2015 | 3.930 | 4.180 | 3.880 | 3.880 | 33,580 | -0.11(-2.76%) |
Sep 23, 2015 | 4.000 | 4.000 | 3.920 | 3.990 | 4,625 | +0.03(+0.76%) |
Sep 22, 2015 | 4.050 | 4.050 | 3.890 | 3.960 | 13,382 | -0.11(-2.70%) |
Sep 21, 2015 | 4.030 | 4.120 | 4.030 | 4.070 | 11,045 | -0.03(-0.73%) |
Sep 18, 2015 | 3.970 | 4.100 | 3.960 | 4.100 | 12,964 | +0.00(+0.00%) |
Sep 17, 2015 | 4.100 | 4.100 | 4.030 | 4.100 | 7,643 | +0.04(+0.99%) |
Sep 16, 2015 | 4.100 | 4.100 | 4.040 | 4.060 | 10,780 | -0.03(-0.73%) |
Sep 15, 2015 | 4.100 | 4.100 | 3.960 | 4.090 | 5,536 | -0.01(-0.24%) |
Sep 14, 2015 | 4.100 | 4.100 | 4.010 | 4.100 | 12,850 | -0.11(-2.61%) |
Sep 11, 2015 | 4.045 | 4.219 | 4.045 | 4.210 | 5,562 | -0.01(-0.24%) |
Sep 10, 2015 | 4.030 | 4.220 | 4.000 | 4.220 | 19,752 | +0.13(+3.18%) |
Sep 09, 2015 | 4.170 | 4.170 | 4.090 | 4.090 | 2,333 | -0.07(-1.68%) |
Sep 08, 2015 | 4.220 | 4.220 | 4.160 | 4.160 | 2,880 | +0.01(+0.24%) |
Sep 04, 2015 | 4.200 | 4.150 | 4.150 | 4.150 | 14,200 | -0.01(-0.24%) |
Sep 03, 2015 | 4.110 | 4.230 | 4.100 | 4.160 | 7,463 | -0.07(-1.65%) |
Sep 02, 2015 | 4.080 | 4.250 | 4.020 | 4.230 | 16,459 | +0.03(+0.71%) |