Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.500 | 5.689 | 5.310 | 5.390 | 25,680 | -0.11(-2.00%) |
Nov 27, 2015 | 5.300 | 5.720 | 5.130 | 5.500 | 35,780 | +0.12(+2.23%) |
Nov 25, 2015 | 5.100 | 5.380 | 5.380 | 5.380 | 22,300 | +0.27(+5.28%) |
Nov 24, 2015 | 5.270 | 5.480 | 4.600 | 5.110 | 25,185 | -0.39(-7.09%) |
Nov 23, 2015 | 5.410 | 5.710 | 5.280 | 5.500 | 72,328 | +0.26(+4.96%) |
Nov 20, 2015 | 5.100 | 5.970 | 4.890 | 5.240 | 71,641 | +0.33(+6.72%) |
Nov 19, 2015 | 4.880 | 4.910 | 4.605 | 4.910 | 18,248 | +0.02(+0.41%) |
Nov 18, 2015 | 4.670 | 4.900 | 4.520 | 4.890 | 28,552 | +0.31(+6.77%) |
Nov 17, 2015 | 4.340 | 4.580 | 4.330 | 4.580 | 21,561 | +0.31(+7.26%) |
Nov 16, 2015 | 4.400 | 4.500 | 4.210 | 4.270 | 17,608 | -0.06(-1.39%) |
Nov 13, 2015 | 4.230 | 4.450 | 4.200 | 4.330 | 18,652 | +0.10(+2.36%) |
Nov 12, 2015 | 4.170 | 4.380 | 4.080 | 4.230 | 26,351 | +0.06(+1.34%) |
Nov 11, 2015 | 4.120 | 4.240 | 4.120 | 4.174 | 44,950 | +0.06(+1.55%) |
Nov 10, 2015 | 4.140 | 4.190 | 4.110 | 4.110 | 10,722 | -0.09(-2.13%) |
Nov 09, 2015 | 4.250 | 4.349 | 4.050 | 4.200 | 12,444 | +0.05(+1.20%) |
Nov 06, 2015 | 4.230 | 4.260 | 4.110 | 4.150 | 6,755 | +0.03(+0.73%) |
Nov 05, 2015 | 4.440 | 4.480 | 3.910 | 4.120 | 69,439 | -0.31(-7.00%) |
Nov 04, 2015 | 4.450 | 4.500 | 4.244 | 4.430 | 23,982 | +0.05(+1.14%) |
Nov 03, 2015 | 4.250 | 4.470 | 4.210 | 4.380 | 8,602 | +0.15(+3.55%) |
Nov 02, 2015 | 4.030 | 4.240 | 4.030 | 4.230 | 37,280 | +0.22(+5.55%) |
Oct 30, 2015 | 3.570 | 4.010 | 3.570 | 4.008 | 24,572 | +0.40(+11.01%) |
Oct 29, 2015 | 3.750 | 3.810 | 3.610 | 3.610 | 10,583 | -0.06(-1.63%) |
Oct 28, 2015 | 3.750 | 3.793 | 3.670 | 3.670 | 16,293 | -0.04(-1.08%) |
Oct 27, 2015 | 3.790 | 3.860 | 3.700 | 3.710 | 15,452 | -0.19(-4.87%) |
Oct 26, 2015 | 3.750 | 3.980 | 3.740 | 3.900 | 18,258 | +0.02(+0.39%) |
Oct 23, 2015 | 3.730 | 4.000 | 3.730 | 3.885 | 19,279 | +0.03(+0.91%) |
Oct 22, 2015 | 3.910 | 4.180 | 3.700 | 3.850 | 36,317 | +0.01(+0.26%) |
Oct 21, 2015 | 3.770 | 3.917 | 3.770 | 3.840 | 25,182 | +0.04(+1.05%) |
Oct 20, 2015 | 3.600 | 3.885 | 3.306 | 3.800 | 80,616 | +0.28(+7.95%) |
Oct 19, 2015 | 3.260 | 3.530 | 3.260 | 3.520 | 16,525 | +0.13(+3.83%) |
Oct 16, 2015 | 3.170 | 3.450 | 3.170 | 3.390 | 18,469 | -0.06(-1.74%) |
Oct 15, 2015 | 3.340 | 3.470 | 3.300 | 3.450 | 17,241 | +0.11(+3.29%) |
Oct 14, 2015 | 3.300 | 3.350 | 3.150 | 3.340 | 14,693 | +0.09(+2.77%) |
Oct 13, 2015 | 3.374 | 3.380 | 3.150 | 3.250 | 13,646 | -0.06(-1.81%) |
Oct 12, 2015 | 3.150 | 3.480 | 3.150 | 3.310 | 12,873 | +0.21(+6.77%) |
Oct 09, 2015 | 3.100 | 3.210 | 3.100 | 3.100 | 7,553 | -0.06(-1.90%) |
Oct 08, 2015 | 2.850 | 3.240 | 2.830 | 3.160 | 32,871 | +0.09(+2.93%) |
Oct 07, 2015 | 3.140 | 3.150 | 2.770 | 3.070 | 27,305 | -0.02(-0.65%) |
Oct 06, 2015 | 2.910 | 3.150 | 2.900 | 3.090 | 11,561 | +0.24(+8.42%) |
Oct 05, 2015 | 2.820 | 2.880 | 2.755 | 2.850 | 9,273 | +0.06(+2.15%) |
Oct 02, 2015 | 2.810 | 2.810 | 2.639 | 2.790 | 8,008 | +0.07(+2.57%) |
Oct 01, 2015 | 2.590 | 2.720 | 2.550 | 2.720 | 7,189 | +0.20(+7.93%) |
Sep 30, 2015 | 2.747 | 2.790 | 2.520 | 2.520 | 11,227 | +0.01(+0.40%) |
Sep 29, 2015 | 2.660 | 2.817 | 2.510 | 2.510 | 25,839 | -0.11(-4.20%) |
Sep 28, 2015 | 2.500 | 2.630 | 2.500 | 2.620 | 6,527 | +0.12(+4.80%) |
Sep 25, 2015 | 2.750 | 2.830 | 2.480 | 2.500 | 31,013 | -0.05(-1.96%) |
Sep 24, 2015 | 2.420 | 2.650 | 2.420 | 2.550 | 22,904 | +0.11(+4.51%) |
Sep 23, 2015 | 2.540 | 2.540 | 2.430 | 2.440 | 15,443 | -0.03(-1.22%) |
Sep 22, 2015 | 2.480 | 2.640 | 2.440 | 2.470 | 38,140 | -0.03(-1.20%) |
Sep 21, 2015 | 2.440 | 2.580 | 2.360 | 2.500 | 35,120 | +0.15(+6.38%) |
Sep 18, 2015 | 2.380 | 2.450 | 2.350 | 2.350 | 19,203 | -0.12(-4.86%) |
Sep 17, 2015 | 2.500 | 2.500 | 2.365 | 2.470 | 17,950 | -0.01(-0.40%) |
Sep 16, 2015 | 2.430 | 2.500 | 2.350 | 2.480 | 41,447 | +0.13(+5.53%) |
Sep 15, 2015 | 2.450 | 2.450 | 2.290 | 2.350 | 20,811 | +0.08(+3.52%) |
Sep 14, 2015 | 2.360 | 2.360 | 2.250 | 2.270 | 7,408 | -0.09(-3.81%) |
Sep 11, 2015 | 2.370 | 2.460 | 2.360 | 2.360 | 6,354 | -0.06(-2.48%) |
Sep 10, 2015 | 2.380 | 2.440 | 2.377 | 2.420 | 8,612 | +0.08(+3.42%) |
Sep 09, 2015 | 2.370 | 2.450 | 2.300 | 2.340 | 22,792 | +0.03(+1.30%) |
Sep 08, 2015 | 2.380 | 2.390 | 2.300 | 2.310 | 29,908 | -0.01(-0.43%) |
Sep 04, 2015 | 2.350 | 2.320 | 2.320 | 2.320 | 9,700 | -0.02(-0.85%) |
Sep 03, 2015 | 2.380 | 2.460 | 2.310 | 2.340 | 16,503 | -0.02(-0.85%) |
Sep 02, 2015 | 2.380 | 2.868 | 2.350 | 2.360 | 28,097 | -0.04(-1.67%) |