Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.990 | 6.130 | 5.860 | 5.860 | 712,353 | -0.06(-1.01%) |
Nov 27, 2015 | 6.110 | 6.150 | 5.890 | 5.920 | 169,068 | -0.21(-3.43%) |
Nov 25, 2015 | 6.090 | 6.130 | 6.130 | 6.130 | 299,200 | +0.02(+0.33%) |
Nov 24, 2015 | 5.870 | 6.140 | 5.810 | 6.110 | 219,310 | +0.19(+3.21%) |
Nov 23, 2015 | 5.790 | 6.120 | 5.680 | 5.920 | 504,305 | +0.10(+1.72%) |
Nov 20, 2015 | 5.460 | 5.830 | 5.190 | 5.820 | 421,282 | +0.40(+7.38%) |
Nov 19, 2015 | 5.160 | 5.580 | 5.145 | 5.420 | 258,855 | +0.23(+4.43%) |
Nov 18, 2015 | 5.030 | 5.210 | 4.936 | 5.190 | 289,866 | +0.20(+4.01%) |
Nov 17, 2015 | 5.010 | 5.130 | 4.880 | 4.990 | 277,988 | +0.01(+0.20%) |
Nov 16, 2015 | 4.920 | 5.060 | 4.786 | 4.980 | 208,953 | +0.05(+1.01%) |
Nov 13, 2015 | 5.240 | 5.270 | 4.880 | 4.930 | 338,399 | -0.30(-5.74%) |
Nov 12, 2015 | 5.310 | 5.370 | 5.100 | 5.230 | 147,330 | -0.09(-1.69%) |
Nov 11, 2015 | 5.450 | 5.490 | 5.298 | 5.320 | 134,352 | -0.11(-2.03%) |
Nov 10, 2015 | 5.450 | 5.458 | 5.300 | 5.430 | 152,584 | -0.04(-0.73%) |
Nov 09, 2015 | 5.570 | 5.665 | 5.430 | 5.470 | 214,155 | -0.10(-1.80%) |
Nov 06, 2015 | 5.450 | 5.700 | 5.440 | 5.570 | 361,392 | +0.08(+1.46%) |
Nov 05, 2015 | 5.630 | 5.750 | 5.440 | 5.490 | 361,770 | -0.12(-2.14%) |
Nov 04, 2015 | 5.540 | 5.740 | 5.460 | 5.610 | 410,171 | -0.02(-0.36%) |
Nov 03, 2015 | 4.990 | 5.660 | 4.890 | 5.630 | 1,228,732 | +0.65(+13.05%) |
Nov 02, 2015 | 4.380 | 5.000 | 4.380 | 4.980 | 875,743 | +0.61(+13.96%) |
Oct 30, 2015 | 4.240 | 4.500 | 4.220 | 4.370 | 532,278 | +0.15(+3.55%) |
Oct 29, 2015 | 4.540 | 4.630 | 4.100 | 4.220 | 607,980 | -0.29(-6.43%) |
Oct 28, 2015 | 4.440 | 4.520 | 4.350 | 4.510 | 514,111 | +0.16(+3.68%) |
Oct 27, 2015 | 4.420 | 4.420 | 4.205 | 4.350 | 379,711 | -0.11(-2.47%) |
Oct 26, 2015 | 4.260 | 4.510 | 4.200 | 4.460 | 387,779 | +0.21(+4.94%) |
Oct 23, 2015 | 4.290 | 4.410 | 4.220 | 4.250 | 242,490 | +0.03(+0.71%) |
Oct 22, 2015 | 4.140 | 4.230 | 4.120 | 4.220 | 415,267 | +0.10(+2.43%) |
Oct 21, 2015 | 4.200 | 4.250 | 4.050 | 4.120 | 359,859 | -0.09(-2.14%) |
Oct 20, 2015 | 4.240 | 4.365 | 4.170 | 4.210 | 261,385 | -0.03(-0.71%) |
Oct 19, 2015 | 4.030 | 4.340 | 4.020 | 4.240 | 652,031 | +0.21(+5.21%) |
Oct 16, 2015 | 4.170 | 4.220 | 4.020 | 4.030 | 197,560 | -0.12(-2.89%) |
Oct 15, 2015 | 4.200 | 4.260 | 4.030 | 4.150 | 328,212 | -0.04(-0.95%) |
Oct 14, 2015 | 4.300 | 4.310 | 4.150 | 4.190 | 131,242 | -0.11(-2.56%) |
Oct 13, 2015 | 4.320 | 4.450 | 4.260 | 4.300 | 529,299 | -0.02(-0.46%) |
Oct 12, 2015 | 4.320 | 4.390 | 4.110 | 4.320 | 245,169 | +0.02(+0.47%) |
Oct 09, 2015 | 4.280 | 4.320 | 4.270 | 4.300 | 332,034 | +0.01(+0.23%) |
Oct 08, 2015 | 4.250 | 4.305 | 4.220 | 4.290 | 435,260 | +0.03(+0.70%) |
Oct 07, 2015 | 4.160 | 4.270 | 4.160 | 4.260 | 438,518 | +0.15(+3.65%) |
Oct 06, 2015 | 4.150 | 4.190 | 4.020 | 4.110 | 1,529,369 | -0.05(-1.20%) |
Oct 05, 2015 | 4.030 | 4.200 | 4.010 | 4.160 | 536,892 | +0.13(+3.23%) |
Oct 02, 2015 | 3.910 | 4.030 | 3.880 | 4.030 | 501,786 | +0.09(+2.28%) |
Oct 01, 2015 | 3.960 | 4.000 | 3.910 | 3.940 | 228,978 | +0.01(+0.25%) |
Sep 30, 2015 | 4.000 | 4.090 | 3.880 | 3.930 | 222,172 | -0.03(-0.76%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.880 | 3.960 | 329,074 | -0.03(-0.75%) |
Sep 28, 2015 | 4.070 | 4.100 | 3.960 | 3.990 | 255,132 | -0.09(-2.21%) |
Sep 25, 2015 | 4.380 | 4.380 | 4.030 | 4.080 | 274,174 | -0.25(-5.77%) |
Sep 24, 2015 | 4.190 | 4.360 | 4.145 | 4.330 | 381,620 | +0.09(+2.12%) |
Sep 23, 2015 | 4.230 | 4.360 | 4.130 | 4.240 | 464,412 | +0.01(+0.24%) |
Sep 22, 2015 | 4.010 | 4.300 | 3.970 | 4.230 | 444,530 | +0.15(+3.68%) |
Sep 21, 2015 | 4.250 | 4.250 | 3.940 | 4.080 | 543,281 | -0.13(-3.09%) |
Sep 18, 2015 | 4.250 | 4.320 | 4.190 | 4.210 | 768,108 | -0.12(-2.77%) |
Sep 17, 2015 | 4.420 | 4.480 | 4.310 | 4.330 | 218,791 | -0.08(-1.81%) |
Sep 16, 2015 | 4.330 | 4.490 | 4.280 | 4.410 | 255,717 | +0.07(+1.61%) |
Sep 15, 2015 | 4.480 | 4.550 | 4.290 | 4.340 | 338,875 | -0.17(-3.88%) |
Sep 14, 2015 | 4.530 | 4.580 | 4.390 | 4.515 | 150,685 | -0.00(-0.11%) |
Sep 11, 2015 | 4.350 | 4.550 | 4.250 | 4.520 | 346,832 | +0.12(+2.73%) |
Sep 10, 2015 | 4.380 | 4.420 | 4.300 | 4.400 | 232,177 | -0.02(-0.45%) |
Sep 09, 2015 | 4.520 | 4.600 | 4.410 | 4.420 | 164,336 | -0.08(-1.78%) |
Sep 08, 2015 | 4.540 | 4.600 | 4.430 | 4.500 | 270,261 | +0.05(+1.12%) |
Sep 04, 2015 | 4.480 | 4.450 | 4.450 | 4.450 | 209,700 | -0.04(-0.89%) |
Sep 03, 2015 | 4.720 | 4.760 | 4.480 | 4.490 | 265,463 | -0.20(-4.26%) |
Sep 02, 2015 | 4.830 | 4.830 | 4.650 | 4.690 | 233,054 | -0.06(-1.26%) |