Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.820 | 5.030 | 4.800 | 5.000 | 34,900 | +0.26(+5.49%) |
Nov 27, 2015 | 4.890 | 4.940 | 4.730 | 4.740 | 16,872 | -0.17(-3.46%) |
Nov 25, 2015 | 4.580 | 4.910 | 4.910 | 4.910 | 29,900 | +0.24(+5.14%) |
Nov 24, 2015 | 4.690 | 4.850 | 4.610 | 4.670 | 15,334 | -0.02(-0.43%) |
Nov 23, 2015 | 5.100 | 5.100 | 4.590 | 4.690 | 67,576 | -0.36(-7.13%) |
Nov 20, 2015 | 4.820 | 5.100 | 4.660 | 5.050 | 148,164 | +0.32(+6.77%) |
Nov 19, 2015 | 4.600 | 4.780 | 4.470 | 4.730 | 32,703 | +0.18(+3.96%) |
Nov 18, 2015 | 4.650 | 4.670 | 4.500 | 4.550 | 60,115 | -0.08(-1.73%) |
Nov 17, 2015 | 4.900 | 4.900 | 4.560 | 4.630 | 88,369 | -0.23(-4.73%) |
Nov 16, 2015 | 4.730 | 4.960 | 4.730 | 4.860 | 32,853 | +0.13(+2.75%) |
Nov 13, 2015 | 4.840 | 4.993 | 4.160 | 4.730 | 99,306 | -0.11(-2.37%) |
Nov 12, 2015 | 5.060 | 5.150 | 4.840 | 4.845 | 102,050 | -0.25(-4.82%) |
Nov 11, 2015 | 5.310 | 5.310 | 5.007 | 5.090 | 52,927 | -0.21(-3.96%) |
Nov 10, 2015 | 5.400 | 5.470 | 5.183 | 5.300 | 84,201 | -0.14(-2.57%) |
Nov 09, 2015 | 5.540 | 5.720 | 5.300 | 5.440 | 123,488 | -0.14(-2.51%) |
Nov 06, 2015 | 5.861 | 5.920 | 5.370 | 5.580 | 115,441 | -0.35(-5.90%) |
Nov 05, 2015 | 5.960 | 6.072 | 5.880 | 5.930 | 31,200 | -0.08(-1.33%) |
Nov 04, 2015 | 5.710 | 6.140 | 5.690 | 6.010 | 45,196 | +0.33(+5.81%) |
Nov 03, 2015 | 5.980 | 6.042 | 5.500 | 5.680 | 33,340 | -0.29(-4.86%) |
Nov 02, 2015 | 5.620 | 6.130 | 5.605 | 5.970 | 66,208 | +0.35(+6.23%) |
Oct 30, 2015 | 5.460 | 5.640 | 5.215 | 5.620 | 115,914 | +0.12(+2.27%) |
Oct 29, 2015 | 5.688 | 5.688 | 5.450 | 5.495 | 19,748 | +0.12(+2.14%) |
Oct 28, 2015 | 5.380 | 5.540 | 5.310 | 5.380 | 22,872 | +0.04(+0.75%) |
Oct 27, 2015 | 5.620 | 5.810 | 5.320 | 5.340 | 75,036 | -0.36(-6.32%) |
Oct 26, 2015 | 5.840 | 5.840 | 5.580 | 5.700 | 52,233 | -0.12(-2.09%) |
Oct 23, 2015 | 6.110 | 6.180 | 5.645 | 5.822 | 68,828 | -0.23(-3.77%) |
Oct 22, 2015 | 6.190 | 6.430 | 6.000 | 6.050 | 29,201 | +0.02(+0.33%) |
Oct 21, 2015 | 6.070 | 6.150 | 6.000 | 6.030 | 11,236 | +0.00(+0.00%) |
Oct 20, 2015 | 5.920 | 6.110 | 5.880 | 6.030 | 13,325 | +0.11(+1.86%) |
Oct 19, 2015 | 6.260 | 6.270 | 5.900 | 5.920 | 65,723 | -0.34(-5.43%) |
Oct 16, 2015 | 6.270 | 6.380 | 6.250 | 6.260 | 6,869 | +0.01(+0.16%) |
Oct 15, 2015 | 6.510 | 6.510 | 6.200 | 6.250 | 22,642 | -0.08(-1.26%) |
Oct 14, 2015 | 6.380 | 6.450 | 6.150 | 6.330 | 17,575 | +0.00(+0.00%) |
Oct 13, 2015 | 6.201 | 6.540 | 6.201 | 6.330 | 27,418 | +0.11(+1.77%) |
Oct 12, 2015 | 6.440 | 6.450 | 6.006 | 6.220 | 21,372 | -0.19(-2.96%) |
Oct 09, 2015 | 6.050 | 6.410 | 5.980 | 6.410 | 51,732 | +0.32(+5.25%) |
Oct 08, 2015 | 5.900 | 6.100 | 5.850 | 6.090 | 63,848 | +0.24(+4.10%) |
Oct 07, 2015 | 5.790 | 5.970 | 5.700 | 5.850 | 70,519 | +0.06(+1.04%) |
Oct 06, 2015 | 5.500 | 5.950 | 5.470 | 5.790 | 82,343 | +0.27(+4.89%) |
Oct 05, 2015 | 5.810 | 6.100 | 5.450 | 5.520 | 148,352 | -0.26(-4.50%) |
Oct 02, 2015 | 5.680 | 6.010 | 5.500 | 5.780 | 41,529 | +0.01(+0.17%) |
Oct 01, 2015 | 6.230 | 6.230 | 5.730 | 5.770 | 53,002 | -0.42(-6.79%) |
Sep 30, 2015 | 5.490 | 6.320 | 5.330 | 6.190 | 122,107 | +0.83(+15.49%) |
Sep 29, 2015 | 5.670 | 5.754 | 5.100 | 5.360 | 89,302 | -0.20(-3.60%) |
Sep 28, 2015 | 6.170 | 6.300 | 5.400 | 5.560 | 149,916 | -0.73(-11.61%) |
Sep 25, 2015 | 7.140 | 7.140 | 6.080 | 6.290 | 154,597 | -0.82(-11.53%) |
Sep 24, 2015 | 7.220 | 7.490 | 6.650 | 7.110 | 96,243 | -0.12(-1.66%) |
Sep 23, 2015 | 8.090 | 8.090 | 7.150 | 7.230 | 101,605 | +0.04(+0.56%) |
Sep 22, 2015 | 6.690 | 7.641 | 6.220 | 7.190 | 215,615 | +0.20(+2.86%) |
Sep 21, 2015 | 6.390 | 6.990 | 6.360 | 6.990 | 122,019 | +0.74(+11.84%) |
Sep 18, 2015 | 5.860 | 6.250 | 5.830 | 6.250 | 140,214 | +0.33(+5.57%) |
Sep 17, 2015 | 5.940 | 6.130 | 5.793 | 5.920 | 102,355 | -0.02(-0.34%) |
Sep 16, 2015 | 6.450 | 6.787 | 5.900 | 5.940 | 231,233 | -0.59(-9.04%) |
Sep 15, 2015 | 6.940 | 7.350 | 6.420 | 6.530 | 146,755 | -0.43(-6.18%) |
Sep 14, 2015 | 6.350 | 7.320 | 6.350 | 6.960 | 229,504 | +0.67(+10.65%) |
Sep 11, 2015 | 6.310 | 6.550 | 6.021 | 6.290 | 74,630 | -0.11(-1.72%) |
Sep 10, 2015 | 5.800 | 6.650 | 5.600 | 6.400 | 223,307 | +0.67(+11.69%) |
Sep 09, 2015 | 5.280 | 5.880 | 5.257 | 5.730 | 191,358 | +0.53(+10.19%) |
Sep 08, 2015 | 5.110 | 5.370 | 5.050 | 5.200 | 87,071 | +0.15(+2.97%) |
Sep 04, 2015 | 5.070 | 5.050 | 5.050 | 5.050 | 84,500 | +0.01(+0.20%) |
Sep 03, 2015 | 5.010 | 5.140 | 4.890 | 5.040 | 35,515 | +0.03(+0.60%) |
Sep 02, 2015 | 4.810 | 5.100 | 4.770 | 5.010 | 42,082 | +0.21(+4.37%) |