Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.120 | 5.120 | 5.000 | 5.050 | 7,648 | -0.12(-2.32%) |
Nov 27, 2015 | 5.110 | 5.170 | 5.109 | 5.170 | 7,975 | +0.09(+1.77%) |
Nov 25, 2015 | 5.186 | 5.080 | 5.080 | 5.080 | 6,900 | -0.05(-0.97%) |
Nov 24, 2015 | 5.100 | 5.130 | 5.020 | 5.130 | 14,147 | +0.07(+1.38%) |
Nov 23, 2015 | 4.990 | 5.100 | 4.990 | 5.060 | 8,014 | +0.07(+1.40%) |
Nov 20, 2015 | 5.028 | 5.090 | 4.900 | 4.990 | 12,638 | -0.05(-0.99%) |
Nov 19, 2015 | 5.049 | 5.050 | 5.010 | 5.040 | 4,768 | +0.04(+0.80%) |
Nov 18, 2015 | 5.050 | 5.060 | 5.000 | 5.000 | 9,347 | -0.18(-3.47%) |
Nov 17, 2015 | 5.200 | 5.200 | 5.000 | 5.180 | 21,924 | +0.02(+0.39%) |
Nov 16, 2015 | 5.340 | 5.340 | 5.150 | 5.160 | 15,008 | +0.02(+0.29%) |
Nov 13, 2015 | 5.349 | 5.349 | 5.130 | 5.145 | 14,802 | -0.16(-2.92%) |
Nov 12, 2015 | 5.290 | 5.370 | 5.290 | 5.300 | 13,127 | +0.11(+2.12%) |
Nov 11, 2015 | 5.370 | 5.370 | 5.180 | 5.190 | 11,205 | -0.17(-3.12%) |
Nov 10, 2015 | 5.150 | 5.370 | 5.050 | 5.357 | 38,369 | +0.26(+5.05%) |
Nov 09, 2015 | 5.040 | 5.200 | 4.867 | 5.100 | 30,092 | +0.08(+1.59%) |
Nov 06, 2015 | 5.080 | 5.080 | 5.001 | 5.020 | 12,308 | +0.03(+0.58%) |
Nov 05, 2015 | 4.950 | 5.000 | 4.950 | 4.991 | 7,143 | -0.01(-0.18%) |
Nov 04, 2015 | 5.040 | 5.050 | 4.901 | 5.000 | 4,501 | -0.01(-0.20%) |
Nov 03, 2015 | 4.980 | 5.050 | 4.944 | 5.010 | 17,886 | +0.12(+2.45%) |
Nov 02, 2015 | 4.940 | 4.950 | 4.760 | 4.890 | 6,857 | -0.11(-2.20%) |
Oct 30, 2015 | 4.970 | 4.990 | 4.960 | 5.000 | 5,600 | +0.02(+0.40%) |
Oct 29, 2015 | 4.900 | 5.000 | 4.900 | 4.980 | 9,193 | +0.13(+2.74%) |
Oct 28, 2015 | 5.080 | 5.080 | 4.820 | 4.847 | 4,778 | -0.01(-0.26%) |
Oct 27, 2015 | 4.990 | 4.990 | 4.801 | 4.860 | 9,434 | -0.19(-3.76%) |
Oct 26, 2015 | 5.033 | 5.110 | 4.970 | 5.050 | 4,520 | +0.12(+2.43%) |
Oct 23, 2015 | 4.916 | 5.000 | 4.860 | 4.930 | 5,339 | +0.04(+0.82%) |
Oct 22, 2015 | 5.170 | 5.170 | 4.890 | 4.890 | 19,319 | -0.01(-0.20%) |
Oct 21, 2015 | 5.190 | 5.190 | 4.900 | 4.900 | 29,477 | -0.29(-5.59%) |
Oct 20, 2015 | 5.170 | 5.200 | 5.050 | 5.190 | 6,180 | +0.08(+1.56%) |
Oct 19, 2015 | 5.200 | 5.200 | 5.110 | 5.110 | 2,045 | -0.06(-1.25%) |
Oct 16, 2015 | 5.200 | 5.200 | 5.100 | 5.175 | 3,350 | +0.08(+1.67%) |
Oct 15, 2015 | 5.000 | 5.200 | 5.000 | 5.090 | 15,227 | -0.10(-1.93%) |
Oct 14, 2015 | 5.039 | 5.200 | 5.024 | 5.190 | 10,759 | +0.19(+3.80%) |
Oct 13, 2015 | 5.010 | 5.010 | 5.000 | 5.000 | 10,195 | -0.14(-2.72%) |
Oct 12, 2015 | 5.000 | 5.140 | 5.000 | 5.140 | 5,028 | +0.06(+1.18%) |
Oct 09, 2015 | 5.000 | 5.140 | 5.000 | 5.080 | 1,625 | +0.02(+0.40%) |
Oct 08, 2015 | 5.000 | 5.150 | 5.000 | 5.060 | 4,706 | +0.06(+1.20%) |
Oct 07, 2015 | 5.050 | 5.050 | 5.000 | 5.000 | 629 | -0.14(-2.72%) |
Oct 06, 2015 | 5.130 | 5.140 | 5.000 | 5.140 | 14,617 | +0.01(+0.19%) |
Oct 05, 2015 | 5.180 | 5.180 | 5.100 | 5.130 | 16,065 | +0.02(+0.39%) |
Oct 02, 2015 | 5.030 | 5.150 | 5.010 | 5.110 | 39,532 | +0.03(+0.59%) |
Oct 01, 2015 | 5.140 | 5.150 | 5.000 | 5.080 | 46,661 | +0.01(+0.20%) |
Sep 30, 2015 | 5.000 | 5.200 | 4.990 | 5.070 | 37,135 | +0.15(+3.05%) |
Sep 29, 2015 | 4.810 | 4.970 | 4.800 | 4.920 | 9,804 | +0.03(+0.61%) |
Sep 28, 2015 | 4.800 | 5.000 | 4.800 | 4.890 | 11,592 | -0.01(-0.20%) |
Sep 25, 2015 | 4.900 | 5.100 | 4.825 | 4.900 | 7,586 | -0.02(-0.41%) |
Sep 24, 2015 | 4.780 | 5.080 | 4.710 | 4.920 | 4,874 | -0.06(-1.20%) |
Sep 23, 2015 | 4.821 | 5.040 | 4.700 | 4.980 | 6,551 | +0.08(+1.63%) |
Sep 22, 2015 | 5.010 | 5.300 | 4.810 | 4.900 | 128,913 | -0.11(-2.20%) |
Sep 21, 2015 | 5.050 | 5.170 | 5.000 | 5.010 | 19,918 | +0.07(+1.42%) |
Sep 18, 2015 | 5.310 | 5.450 | 4.940 | 4.940 | 285,679 | -0.43(-8.09%) |
Sep 17, 2015 | 5.330 | 5.455 | 5.300 | 5.375 | 20,279 | -0.00(-0.09%) |
Sep 16, 2015 | 5.290 | 5.420 | 5.210 | 5.380 | 11,684 | +0.15(+2.87%) |
Sep 15, 2015 | 5.410 | 5.490 | 5.120 | 5.230 | 33,312 | -0.03(-0.57%) |
Sep 14, 2015 | 5.430 | 5.550 | 5.110 | 5.260 | 68,920 | -0.19(-3.49%) |
Sep 11, 2015 | 4.910 | 5.450 | 4.910 | 5.450 | 79,788 | +0.40(+7.92%) |
Sep 10, 2015 | 5.030 | 5.100 | 5.000 | 5.050 | 17,397 | -0.04(-0.79%) |
Sep 09, 2015 | 5.030 | 5.100 | 5.010 | 5.090 | 12,569 | +0.02(+0.39%) |
Sep 08, 2015 | 5.100 | 5.100 | 4.950 | 5.070 | 26,864 | +0.11(+2.22%) |
Sep 04, 2015 | 5.000 | 4.960 | 4.960 | 4.960 | 10,700 | -0.02(-0.40%) |
Sep 03, 2015 | 4.880 | 5.090 | 4.880 | 4.980 | 18,478 | +0.14(+2.89%) |
Sep 02, 2015 | 4.930 | 4.930 | 4.783 | 4.840 | 2,761 | -0.01(-0.21%) |