Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.150 | 5.150 | 4.760 | 4.950 | 5,405 | -0.19(-3.79%) |
Nov 27, 2015 | 4.960 | 5.245 | 4.960 | 5.145 | 1,233 | +0.06(+1.28%) |
Nov 25, 2015 | 5.150 | 5.080 | 5.080 | 5.080 | 12,400 | -0.05(-0.96%) |
Nov 24, 2015 | 5.100 | 5.129 | 5.000 | 5.129 | 1,795 | -0.00(-0.02%) |
Nov 23, 2015 | 5.180 | 5.240 | 5.050 | 5.130 | 7,874 | +0.08(+1.58%) |
Nov 20, 2015 | 5.040 | 5.250 | 5.000 | 5.050 | 3,713 | -0.06(-1.17%) |
Nov 19, 2015 | 5.146 | 5.230 | 5.110 | 5.110 | 1,148 | +0.08(+1.59%) |
Nov 18, 2015 | 5.040 | 5.250 | 5.000 | 5.030 | 3,944 | -0.39(-7.20%) |
Nov 17, 2015 | 4.980 | 5.460 | 4.820 | 5.420 | 16,688 | +0.79(+17.06%) |
Nov 16, 2015 | 4.900 | 4.930 | 4.600 | 4.630 | 7,682 | -0.37(-7.40%) |
Nov 13, 2015 | 5.530 | 5.930 | 4.900 | 5.000 | 28,503 | -0.40(-7.40%) |
Nov 12, 2015 | 5.460 | 5.460 | 5.400 | 5.400 | 1,928 | -0.14(-2.53%) |
Nov 11, 2015 | 5.750 | 5.850 | 5.395 | 5.540 | 3,740 | -0.31(-5.30%) |
Nov 10, 2015 | 5.750 | 5.850 | 5.750 | 5.850 | 1,031 | +0.03(+0.52%) |
Nov 09, 2015 | 6.020 | 6.020 | 5.760 | 5.820 | 6,974 | -0.20(-3.32%) |
Nov 06, 2015 | 5.904 | 6.030 | 5.904 | 6.020 | 1,894 | +0.16(+2.73%) |
Nov 05, 2015 | 5.470 | 5.960 | 5.275 | 5.860 | 5,721 | -0.10(-1.68%) |
Nov 04, 2015 | 5.430 | 5.960 | 5.240 | 5.960 | 7,037 | +0.00(+0.00%) |
Nov 03, 2015 | 5.670 | 5.960 | 5.280 | 5.960 | 11,521 | +0.56(+10.37%) |
Nov 02, 2015 | 5.290 | 5.440 | 5.150 | 5.400 | 7,477 | +0.13(+2.47%) |
Oct 30, 2015 | 5.120 | 5.620 | 5.060 | 5.270 | 6,204 | -0.18(-3.30%) |
Oct 29, 2015 | 5.460 | 5.790 | 5.320 | 5.450 | 8,309 | +0.04(+0.74%) |
Oct 28, 2015 | 5.220 | 5.410 | 5.060 | 5.410 | 6,948 | +0.36(+7.13%) |
Oct 27, 2015 | 5.290 | 5.305 | 5.050 | 5.050 | 20,532 | -0.31(-5.78%) |
Oct 26, 2015 | 6.000 | 6.030 | 5.150 | 5.360 | 15,632 | -0.17(-3.07%) |
Oct 23, 2015 | 5.350 | 5.850 | 5.140 | 5.530 | 8,470 | +0.47(+9.29%) |
Oct 22, 2015 | 5.110 | 5.370 | 5.000 | 5.060 | 8,679 | +0.01(+0.20%) |
Oct 21, 2015 | 5.020 | 5.150 | 4.900 | 5.050 | 11,524 | +0.01(+0.20%) |
Oct 20, 2015 | 5.500 | 5.700 | 4.750 | 5.040 | 8,705 | -0.42(-7.69%) |
Oct 19, 2015 | 5.840 | 5.900 | 5.260 | 5.460 | 26,901 | -0.20(-3.53%) |
Oct 16, 2015 | 6.220 | 6.220 | 5.660 | 5.660 | 5,008 | -0.59(-9.44%) |
Oct 15, 2015 | 6.100 | 6.600 | 6.100 | 6.250 | 10,054 | +0.23(+3.82%) |
Oct 14, 2015 | 6.010 | 6.800 | 6.000 | 6.020 | 9,216 | -0.06(-0.99%) |
Oct 13, 2015 | 7.320 | 7.320 | 6.000 | 6.080 | 4,546 | -0.05(-0.82%) |
Oct 12, 2015 | 6.910 | 6.910 | 6.000 | 6.130 | 3,975 | -0.71(-10.38%) |
Oct 09, 2015 | 7.650 | 7.900 | 6.660 | 6.840 | 50,353 | -0.49(-6.68%) |
Oct 08, 2015 | 7.690 | 8.200 | 6.760 | 7.330 | 11,768 | -0.39(-5.05%) |
Oct 07, 2015 | 8.170 | 8.200 | 7.720 | 7.720 | 7,850 | -0.32(-3.98%) |
Oct 06, 2015 | 8.500 | 8.700 | 8.040 | 8.040 | 5,260 | -0.69(-7.90%) |
Oct 05, 2015 | 7.820 | 9.590 | 7.820 | 8.730 | 6,781 | +1.08(+14.12%) |
Oct 02, 2015 | 7.780 | 8.190 | 7.550 | 7.650 | 5,803 | +0.07(+0.96%) |
Oct 01, 2015 | 9.081 | 9.081 | 7.380 | 7.577 | 8,615 | -0.04(-0.56%) |
Sep 30, 2015 | 7.960 | 8.850 | 7.500 | 7.620 | 28,946 | -0.19(-2.43%) |
Sep 29, 2015 | 8.190 | 9.300 | 7.810 | 7.810 | 11,131 | -0.48(-5.79%) |
Sep 28, 2015 | 8.900 | 9.430 | 8.110 | 8.290 | 16,620 | -1.84(-18.16%) |
Sep 25, 2015 | 10.92 | 11.21 | 10.04 | 10.13 | 16,163 | -0.99(-8.90%) |
Sep 24, 2015 | 11.04 | 11.12 | 9.216 | 11.12 | 16,004 | -0.19(-1.68%) |
Sep 23, 2015 | 11.03 | 11.34 | 11.02 | 11.31 | 8,705 | -0.06(-0.53%) |
Sep 22, 2015 | 11.40 | 11.57 | 11.03 | 11.37 | 6,328 | -0.52(-4.37%) |
Sep 21, 2015 | 12.34 | 12.69 | 11.35 | 11.89 | 20,558 | +0.42(+3.66%) |
Sep 18, 2015 | 11.50 | 13.10 | 10.88 | 11.47 | 55,053 | +0.18(+1.59%) |
Sep 17, 2015 | 10.32 | 11.29 | 9.010 | 11.29 | 48,669 | +2.64(+30.52%) |
Sep 16, 2015 | 7.960 | 8.900 | 7.690 | 8.650 | 8,646 | +0.55(+6.79%) |
Sep 15, 2015 | 8.090 | 8.270 | 7.300 | 8.100 | 7,057 | +0.10(+1.25%) |
Sep 14, 2015 | 7.210 | 8.000 | 6.940 | 8.000 | 12,996 | +0.84(+11.73%) |
Sep 11, 2015 | 6.650 | 7.330 | 6.410 | 7.160 | 27,674 | +0.69(+10.66%) |
Sep 10, 2015 | 6.370 | 6.478 | 6.120 | 6.470 | 4,703 | +0.26(+4.19%) |
Sep 09, 2015 | 6.090 | 6.280 | 5.910 | 6.210 | 6,629 | +0.02(+0.32%) |
Sep 08, 2015 | 6.050 | 6.230 | 5.910 | 6.190 | 18,238 | +0.26(+4.38%) |
Sep 04, 2015 | 5.770 | 5.930 | 5.930 | 5.930 | 11,300 | +0.23(+4.04%) |
Sep 03, 2015 | 5.600 | 6.005 | 5.600 | 5.700 | 6,562 | +0.12(+2.15%) |
Sep 02, 2015 | 5.875 | 5.880 | 5.510 | 5.580 | 13,211 | -0.26(-4.53%) |