Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.960 | 4.015 | 3.930 | 3.990 | 30,172 | +0.05(+1.27%) |
Nov 27, 2015 | 4.000 | 4.045 | 3.940 | 3.940 | 22,934 | -0.05(-1.25%) |
Nov 25, 2015 | 4.020 | 3.990 | 3.990 | 3.990 | 65,100 | -0.03(-0.75%) |
Nov 24, 2015 | 3.990 | 4.110 | 3.910 | 4.020 | 68,014 | +0.02(+0.50%) |
Nov 23, 2015 | 4.040 | 4.110 | 3.910 | 4.000 | 85,782 | -0.07(-1.72%) |
Nov 20, 2015 | 4.100 | 4.270 | 4.060 | 4.070 | 46,878 | +0.01(+0.25%) |
Nov 19, 2015 | 4.470 | 4.520 | 4.040 | 4.060 | 113,912 | -0.24(-5.58%) |
Nov 18, 2015 | 4.890 | 5.160 | 4.140 | 4.300 | 588,356 | -0.59(-12.07%) |
Nov 17, 2015 | 4.350 | 4.960 | 4.350 | 4.890 | 631,618 | +0.16(+3.38%) |
Nov 16, 2015 | 5.500 | 5.690 | 4.700 | 4.730 | 342,453 | -0.74(-13.53%) |
Nov 13, 2015 | 5.610 | 5.650 | 5.450 | 5.470 | 5,138 | -0.11(-1.97%) |
Nov 12, 2015 | 5.951 | 5.951 | 5.580 | 5.580 | 13,199 | +0.07(+1.27%) |
Nov 11, 2015 | 5.657 | 5.690 | 5.500 | 5.510 | 5,720 | -0.16(-2.74%) |
Nov 10, 2015 | 5.540 | 5.850 | 5.540 | 5.665 | 6,472 | +0.13(+2.44%) |
Nov 09, 2015 | 5.410 | 5.750 | 5.400 | 5.530 | 10,812 | +0.18(+3.36%) |
Nov 06, 2015 | 5.330 | 5.430 | 5.300 | 5.350 | 9,239 | +0.02(+0.38%) |
Nov 05, 2015 | 5.420 | 5.460 | 5.330 | 5.330 | 6,238 | -0.11(-2.02%) |
Nov 04, 2015 | 5.460 | 5.500 | 5.440 | 5.440 | 10,835 | +0.03(+0.55%) |
Nov 03, 2015 | 5.400 | 5.485 | 5.400 | 5.410 | 8,323 | +0.05(+0.93%) |
Nov 02, 2015 | 5.300 | 5.450 | 5.240 | 5.360 | 5,302 | -0.02(-0.37%) |
Oct 30, 2015 | 5.440 | 5.440 | 5.280 | 5.380 | 18,624 | -0.08(-1.47%) |
Oct 29, 2015 | 5.320 | 5.550 | 5.110 | 5.460 | 13,858 | +0.12(+2.25%) |
Oct 28, 2015 | 5.400 | 5.510 | 5.211 | 5.340 | 44,017 | +0.00(+0.00%) |
Oct 27, 2015 | 5.380 | 5.420 | 5.300 | 5.340 | 6,693 | -0.05(-0.93%) |
Oct 26, 2015 | 5.510 | 5.540 | 5.300 | 5.390 | 6,800 | -0.12(-2.18%) |
Oct 23, 2015 | 5.340 | 5.510 | 5.330 | 5.510 | 9,726 | +0.13(+2.42%) |
Oct 22, 2015 | 5.580 | 5.580 | 5.320 | 5.380 | 22,003 | -0.20(-3.58%) |
Oct 21, 2015 | 5.900 | 5.923 | 5.490 | 5.580 | 14,696 | -0.32(-5.42%) |
Oct 20, 2015 | 6.040 | 6.140 | 5.710 | 5.900 | 21,575 | -0.21(-3.44%) |
Oct 19, 2015 | 5.930 | 6.110 | 5.930 | 6.110 | 6,414 | +0.16(+2.69%) |
Oct 16, 2015 | 6.070 | 6.070 | 5.900 | 5.950 | 9,179 | -0.07(-1.16%) |
Oct 15, 2015 | 5.300 | 6.380 | 5.280 | 6.020 | 46,622 | +0.72(+13.58%) |
Oct 14, 2015 | 5.420 | 5.490 | 5.300 | 5.300 | 13,923 | -0.12(-2.21%) |
Oct 13, 2015 | 5.200 | 5.490 | 5.200 | 5.420 | 8,690 | +0.04(+0.74%) |
Oct 12, 2015 | 5.220 | 5.450 | 5.220 | 5.380 | 13,183 | +0.19(+3.66%) |
Oct 09, 2015 | 5.100 | 5.331 | 5.000 | 5.190 | 208,340 | +0.08(+1.57%) |
Oct 08, 2015 | 5.110 | 5.214 | 5.010 | 5.110 | 23,019 | +0.00(+0.00%) |
Oct 07, 2015 | 5.100 | 5.240 | 5.100 | 5.110 | 93,964 | -0.01(-0.20%) |
Oct 06, 2015 | 5.160 | 5.620 | 5.000 | 5.120 | 15,471 | +0.01(+0.20%) |
Oct 05, 2015 | 5.100 | 5.255 | 5.070 | 5.110 | 11,501 | +0.02(+0.39%) |
Oct 02, 2015 | 5.030 | 5.100 | 4.910 | 5.090 | 32,049 | -0.02(-0.39%) |
Oct 01, 2015 | 5.210 | 5.210 | 4.910 | 5.110 | 80,138 | -0.09(-1.73%) |
Sep 30, 2015 | 5.140 | 5.212 | 4.940 | 5.200 | 16,700 | +0.09(+1.76%) |
Sep 29, 2015 | 5.330 | 5.380 | 4.970 | 5.110 | 58,240 | -0.26(-4.84%) |
Sep 28, 2015 | 5.980 | 5.980 | 5.040 | 5.370 | 56,315 | -0.64(-10.65%) |
Sep 25, 2015 | 6.080 | 6.080 | 5.920 | 6.010 | 19,813 | -0.02(-0.33%) |
Sep 24, 2015 | 5.940 | 6.040 | 5.940 | 6.030 | 52,420 | +0.04(+0.67%) |
Sep 23, 2015 | 5.980 | 6.040 | 5.975 | 5.990 | 5,900 | -0.03(-0.50%) |
Sep 22, 2015 | 5.930 | 6.030 | 5.920 | 6.020 | 32,870 | +0.02(+0.33%) |
Sep 21, 2015 | 5.970 | 6.100 | 5.970 | 6.000 | 30,275 | +0.00(+0.00%) |
Sep 18, 2015 | 5.940 | 6.040 | 5.910 | 6.000 | 173,582 | -0.01(-0.17%) |
Sep 17, 2015 | 5.980 | 6.090 | 5.970 | 6.010 | 10,030 | -0.01(-0.17%) |
Sep 16, 2015 | 5.940 | 6.050 | 5.940 | 6.020 | 15,667 | -0.01(-0.17%) |
Sep 15, 2015 | 6.060 | 6.100 | 5.950 | 6.030 | 11,708 | +0.03(+0.50%) |
Sep 14, 2015 | 6.150 | 6.150 | 6.000 | 6.000 | 24,168 | -0.19(-3.07%) |
Sep 11, 2015 | 6.200 | 6.220 | 6.050 | 6.190 | 16,670 | +0.04(+0.65%) |
Sep 10, 2015 | 6.020 | 6.300 | 6.020 | 6.150 | 12,831 | +0.11(+1.82%) |
Sep 09, 2015 | 6.100 | 6.100 | 6.040 | 6.040 | 5,648 | -0.03(-0.49%) |
Sep 08, 2015 | 6.130 | 6.130 | 6.030 | 6.070 | 7,437 | +0.02(+0.33%) |
Sep 04, 2015 | 6.000 | 6.050 | 6.050 | 6.050 | 9,400 | +0.01(+0.17%) |
Sep 03, 2015 | 6.040 | 6.090 | 6.000 | 6.040 | 6,989 | +0.02(+0.33%) |
Sep 02, 2015 | 6.070 | 6.123 | 5.920 | 6.020 | 27,862 | +0.02(+0.33%) |