Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.240 | 5.450 | 5.240 | 5.430 | 408,923 | +0.20(+3.82%) |
Nov 27, 2015 | 5.190 | 5.230 | 5.170 | 5.230 | 20,515 | +0.04(+0.77%) |
Nov 26, 2015 | 5.150 | 5.230 | 5.140 | 5.190 | 50,810 | -0.01(-0.19%) |
Nov 25, 2015 | 5.160 | 5.200 | 5.140 | 5.200 | 399,446 | +0.02(+0.39%) |
Nov 24, 2015 | 5.200 | 5.200 | 5.160 | 5.180 | 101,805 | -0.02(-0.38%) |
Nov 23, 2015 | 5.200 | 34,493 | +0.02(+0.39%) | |||
Nov 20, 2015 | 5.160 | 5.200 | 5.160 | 5.180 | 124,384 | +0.00(+0.00%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 111,216 | +0.01(+0.19%) |
Nov 18, 2015 | 5.120 | 5.210 | 5.120 | 5.170 | 394,583 | +0.02(+0.39%) |
Nov 17, 2015 | 5.090 | 5.150 | 5.080 | 5.150 | 260,296 | +0.05(+0.98%) |
Nov 16, 2015 | 5.100 | 5.140 | 5.050 | 5.100 | 243,658 | -0.02(-0.39%) |
Nov 13, 2015 | 5.080 | 5.140 | 5.070 | 5.120 | 179,635 | +0.04(+0.79%) |
Nov 12, 2015 | 5.070 | 5.090 | 5.020 | 5.080 | 32,800 | +0.01(+0.20%) |
Nov 11, 2015 | 5.050 | 5.080 | 5.000 | 5.070 | 56,550 | +0.00(+0.00%) |
Nov 10, 2015 | 5.060 | 5.100 | 5.020 | 5.070 | 85,027 | -0.03(-0.59%) |
Nov 09, 2015 | 5.180 | 5.210 | 5.080 | 5.100 | 94,787 | -0.08(-1.54%) |
Nov 06, 2015 | 5.200 | 5.220 | 5.100 | 5.180 | 241,447 | +0.02(+0.39%) |
Nov 05, 2015 | 5.200 | 5.200 | 5.150 | 5.160 | 58,809 | -0.05(-0.96%) |
Nov 04, 2015 | 5.150 | 5.220 | 5.150 | 5.210 | 25,240 | +0.02(+0.39%) |
Nov 03, 2015 | 5.100 | 5.210 | 5.100 | 5.190 | 86,620 | +0.04(+0.78%) |
Nov 02, 2015 | 5.100 | 5.170 | 5.080 | 5.150 | 54,276 | +0.07(+1.38%) |
Oct 30, 2015 | 5.170 | 5.170 | 5.050 | 5.080 | 407,082 | -0.09(-1.74%) |
Oct 29, 2015 | 5.130 | 5.170 | 5.130 | 5.170 | 43,370 | +0.00(+0.00%) |
Oct 28, 2015 | 5.210 | 5.210 | 5.100 | 5.170 | 66,902 | -0.05(-0.96%) |
Oct 27, 2015 | 5.250 | 5.250 | 5.200 | 5.220 | 132,800 | -0.03(-0.57%) |
Oct 26, 2015 | 5.280 | 5.280 | 5.200 | 5.250 | 35,943 | -0.05(-0.94%) |
Oct 23, 2015 | 5.260 | 5.310 | 5.250 | 5.300 | 114,822 | +0.03(+0.57%) |
Oct 22, 2015 | 5.200 | 5.280 | 5.200 | 5.270 | 107,406 | +0.01(+0.19%) |
Oct 21, 2015 | 5.220 | 5.310 | 5.220 | 5.260 | 110,641 | +0.01(+0.19%) |
Oct 20, 2015 | 5.190 | 5.260 | 5.190 | 5.250 | 57,843 | +0.04(+0.77%) |
Oct 19, 2015 | 5.140 | 5.330 | 5.140 | 5.210 | 177,468 | +0.08(+1.56%) |
Oct 16, 2015 | 5.170 | 5.270 | 5.120 | 5.130 | 143,135 | -0.07(-1.35%) |
Oct 15, 2015 | 5.240 | 5.240 | 5.140 | 5.200 | 39,547 | -0.02(-0.38%) |
Oct 14, 2015 | 5.250 | 5.290 | 5.210 | 5.220 | 87,621 | -0.06(-1.14%) |
Oct 13, 2015 | 5.240 | 5.280 | 5.230 | 5.280 | 289,085 | +0.02(+0.38%) |
Oct 09, 2015 | 5.260 | 5.260 | 5.260 | 0 | +0.04(+0.77%) | |
Oct 08, 2015 | 5.060 | 5.300 | 5.060 | 5.220 | 306,809 | +0.16(+3.16%) |
Oct 07, 2015 | 5.070 | 5.070 | 5.030 | 5.060 | 400,358 | +0.00(+0.00%) |
Oct 06, 2015 | 4.980 | 5.080 | 4.970 | 5.060 | 80,205 | +0.04(+0.80%) |
Oct 05, 2015 | 4.920 | 5.080 | 4.920 | 5.020 | 145,423 | +0.08(+1.62%) |
Oct 02, 2015 | 4.950 | 4.970 | 4.910 | 4.940 | 61,988 | -0.06(-1.20%) |
Oct 01, 2015 | 4.960 | 5.020 | 4.950 | 5.000 | 42,942 | +0.05(+1.01%) |
Sep 30, 2015 | 4.910 | 4.970 | 4.880 | 4.950 | 226,455 | +0.02(+0.41%) |
Sep 29, 2015 | 4.980 | 4.980 | 4.885 | 4.930 | 121,897 | -0.02(-0.40%) |
Sep 28, 2015 | 4.970 | 5.000 | 4.920 | 4.950 | 214,777 | -0.04(-0.80%) |
Sep 25, 2015 | 5.110 | 5.120 | 4.900 | 4.990 | 583,715 | -0.12(-2.35%) |
Sep 24, 2015 | 5.110 | 5.140 | 5.090 | 5.110 | 81,023 | -0.03(-0.58%) |
Sep 23, 2015 | 5.130 | 5.170 | 5.120 | 5.140 | 67,149 | +0.01(+0.19%) |
Sep 22, 2015 | 5.140 | 5.190 | 5.120 | 5.130 | 72,209 | -0.01(-0.19%) |
Sep 21, 2015 | 5.150 | 5.190 | 5.130 | 5.140 | 33,663 | +0.01(+0.19%) |
Sep 18, 2015 | 5.150 | 5.160 | 5.120 | 5.130 | 88,925 | +0.00(+0.00%) |
Sep 17, 2015 | 5.130 | 5.160 | 5.110 | 5.130 | 10,818 | -0.01(-0.29%) |
Sep 16, 2015 | 5.120 | 5.170 | 5.100 | 5.145 | 43,869 | +0.02(+0.49%) |
Sep 15, 2015 | 5.130 | 5.170 | 5.110 | 5.120 | 41,193 | +0.00(+0.00%) |
Sep 14, 2015 | 5.130 | 5.165 | 5.100 | 5.120 | 61,132 | +0.00(+0.00%) |
Sep 11, 2015 | 5.160 | 5.160 | 5.100 | 5.120 | 44,538 | +0.00(+0.10%) |
Sep 10, 2015 | 5.180 | 5.180 | 5.110 | 5.115 | 36,084 | -0.05(-1.06%) |
Sep 09, 2015 | 5.160 | 5.230 | 5.130 | 5.170 | 46,454 | +0.01(+0.19%) |
Sep 08, 2015 | 5.090 | 5.160 | 5.060 | 5.160 | 233,626 | +0.08(+1.57%) |
Sep 04, 2015 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 5.100 | 5.140 | 5.080 | 5.080 | 122,335 | -0.07(-1.36%) |
Sep 02, 2015 | 5.140 | 5.170 | 5.120 | 5.150 | 63,596 | -0.02(-0.39%) |