Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.310 | 5.945 | 5.161 | 5.928 | 87,908 | +0.55(+10.14%) |
Nov 27, 2015 | 5.615 | 5.615 | 5.178 | 5.382 | 27,405 | -0.01(-0.27%) |
Nov 25, 2015 | 5.460 | 5.396 | 5.396 | 5.396 | 198,085 | +0.02(+0.32%) |
Nov 24, 2015 | 5.465 | 5.735 | 5.202 | 5.379 | 267,279 | +0.41(+8.19%) |
Nov 23, 2015 | 5.700 | 5.739 | 4.745 | 4.972 | 283,642 | -0.72(-12.59%) |
Nov 20, 2015 | 6.116 | 6.215 | 5.679 | 5.688 | 108,508 | -0.43(-7.01%) |
Nov 19, 2015 | 5.765 | 6.175 | 5.765 | 6.116 | 111,966 | +0.36(+6.25%) |
Nov 18, 2015 | 5.658 | 5.966 | 5.658 | 5.756 | 71,411 | +0.12(+2.21%) |
Nov 17, 2015 | 5.756 | 5.786 | 5.448 | 5.632 | 82,208 | -0.03(-0.53%) |
Nov 16, 2015 | 5.370 | 5.708 | 5.366 | 5.662 | 139,704 | +0.22(+4.10%) |
Nov 13, 2015 | 5.460 | 5.503 | 5.281 | 5.439 | 53,555 | +0.10(+1.81%) |
Nov 12, 2015 | 5.332 | 5.516 | 5.272 | 5.343 | 58,156 | +0.02(+0.44%) |
Nov 11, 2015 | 5.272 | 5.452 | 5.260 | 5.319 | 27,528 | +0.06(+1.22%) |
Nov 10, 2015 | 5.306 | 5.323 | 5.053 | 5.255 | 29,064 | -0.02(-0.39%) |
Nov 09, 2015 | 4.950 | 5.332 | 4.950 | 5.275 | 64,406 | +0.15(+3.00%) |
Nov 06, 2015 | 4.783 | 5.250 | 4.783 | 5.122 | 162,707 | +0.39(+8.14%) |
Nov 05, 2015 | 4.998 | 4.933 | 4.547 | 4.736 | 149,189 | -0.20(-4.00%) |
Nov 04, 2015 | 5.190 | 5.263 | 4.929 | 4.933 | 101,683 | -0.30(-5.66%) |
Nov 03, 2015 | 5.293 | 5.568 | 5.148 | 5.229 | 77,981 | +0.00(+0.00%) |
Nov 02, 2015 | 5.422 | 5.585 | 5.096 | 5.229 | 83,977 | +0.04(+0.83%) |
Oct 30, 2015 | 5.083 | 5.289 | 4.929 | 5.186 | 105,615 | +0.09(+1.68%) |
Oct 29, 2015 | 4.535 | 5.122 | 4.535 | 5.100 | 151,769 | +0.54(+11.74%) |
Oct 28, 2015 | 4.436 | 4.565 | 4.436 | 4.565 | 34,607 | +0.07(+1.53%) |
Oct 27, 2015 | 4.436 | 4.500 | 4.376 | 4.496 | 18,249 | +0.12(+2.84%) |
Oct 26, 2015 | 4.543 | 4.543 | 4.372 | 4.372 | 24,556 | -0.17(-3.77%) |
Oct 23, 2015 | 4.462 | 4.560 | 4.442 | 4.543 | 29,386 | +0.01(+0.19%) |
Oct 22, 2015 | 4.547 | 4.577 | 4.547 | 4.535 | 26,789 | +0.15(+3.46%) |
Oct 21, 2015 | 4.376 | 4.500 | 4.286 | 4.383 | 39,750 | +0.05(+1.25%) |
Oct 20, 2015 | 4.586 | 4.607 | 4.264 | 4.329 | 45,680 | -0.20(-4.45%) |
Oct 19, 2015 | 4.295 | 4.556 | 4.294 | 4.530 | 81,616 | +0.19(+4.45%) |
Oct 16, 2015 | 4.226 | 4.380 | 4.196 | 4.337 | 62,906 | -0.01(-0.20%) |
Oct 15, 2015 | 4.496 | 4.543 | 4.230 | 4.346 | 67,001 | -0.09(-1.93%) |
Oct 14, 2015 | 4.042 | 4.588 | 3.643 | 4.432 | 185,808 | +0.36(+8.96%) |
Oct 13, 2015 | 3.836 | 4.269 | 3.725 | 4.067 | 103,904 | +0.19(+4.86%) |
Oct 12, 2015 | 3.673 | 3.943 | 3.523 | 3.879 | 137,486 | +0.21(+5.72%) |
Oct 09, 2015 | 3.746 | 3.965 | 3.733 | 3.669 | 79,602 | -0.18(-4.57%) |
Oct 08, 2015 | 3.236 | 4.046 | 3.227 | 3.845 | 480,915 | +1.09(+39.50%) |
Oct 07, 2015 | 2.808 | 2.880 | 2.743 | 2.756 | 33,844 | -0.09(-3.02%) |
Oct 06, 2015 | 2.820 | 2.914 | 2.791 | 2.842 | 33,630 | -0.08(-2.64%) |
Oct 05, 2015 | 2.957 | 2.957 | 2.743 | 2.919 | 44,894 | +0.08(+2.70%) |
Oct 02, 2015 | 2.940 | 3.086 | 2.735 | 2.842 | 48,065 | -0.11(-3.69%) |
Oct 01, 2015 | 3.129 | 3.185 | 2.859 | 2.951 | 37,510 | -0.25(-7.83%) |
Sep 30, 2015 | 3.159 | 3.236 | 3.133 | 3.202 | 69,474 | +0.04(+1.36%) |
Sep 29, 2015 | 3.219 | 3.219 | 3.142 | 3.159 | 19,759 | -0.06(-1.86%) |
Sep 28, 2015 | 3.159 | 3.219 | 3.133 | 3.219 | 25,517 | +0.05(+1.49%) |
Sep 25, 2015 | 3.116 | 3.215 | 3.103 | 3.172 | 36,009 | +0.07(+2.21%) |
Sep 24, 2015 | 3.236 | 3.236 | 2.983 | 3.103 | 22,969 | -0.11(-3.34%) |
Sep 23, 2015 | 3.069 | 3.317 | 2.957 | 3.210 | 48,361 | +0.06(+1.90%) |
Sep 22, 2015 | 3.060 | 3.202 | 2.957 | 3.150 | 43,977 | +0.09(+2.94%) |
Sep 21, 2015 | 2.979 | 3.065 | 2.970 | 3.060 | 27,139 | +0.07(+2.44%) |
Sep 18, 2015 | 2.987 | 2.987 | 2.957 | 2.987 | 20,772 | +0.00(+0.07%) |
Sep 17, 2015 | 2.872 | 2.987 | 2.872 | 2.985 | 38,025 | +0.05(+1.83%) |
Sep 16, 2015 | 2.893 | 2.962 | 2.872 | 2.932 | 22,932 | +0.05(+1.63%) |
Sep 15, 2015 | 2.859 | 2.970 | 2.837 | 2.885 | 34,479 | +0.00(+0.15%) |
Sep 14, 2015 | 2.932 | 2.987 | 2.880 | 2.880 | 32,792 | -0.07(-2.47%) |
Sep 11, 2015 | 2.927 | 3.036 | 2.914 | 2.953 | 37,139 | -0.01(-0.29%) |
Sep 10, 2015 | 2.987 | 3.000 | 2.953 | 2.962 | 12,862 | -0.02(-0.58%) |
Sep 09, 2015 | 3.086 | 3.129 | 2.889 | 2.979 | 76,366 | +0.02(+0.58%) |
Sep 08, 2015 | 2.750 | 3.110 | 2.750 | 2.962 | 120,075 | +0.23(+8.53%) |
Sep 04, 2015 | 2.869 | 2.729 | 2.729 | 2.729 | 54,597 | -0.03(-0.92%) |
Sep 03, 2015 | 2.733 | 2.962 | 2.644 | 2.754 | 111,290 | +0.06(+2.36%) |
Sep 02, 2015 | 2.873 | 2.877 | 2.602 | 2.691 | 235,002 | +0.03(+0.95%) |