Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.063 | 5.096 | 5.063 | 5.069 | 651,967 | -0.01(-0.26%) |
Nov 27, 2015 | 5.053 | 5.096 | 5.053 | 5.082 | 121,317 | +0.01(+0.26%) |
Nov 25, 2015 | 5.058 | 5.069 | 5.069 | 5.069 | 687,248 | +0.05(+0.91%) |
Nov 24, 2015 | 5.012 | 5.050 | 4.996 | 5.023 | 704,975 | -0.03(-0.53%) |
Nov 23, 2015 | 5.071 | 5.098 | 5.039 | 5.050 | 536,114 | -0.04(-0.84%) |
Nov 20, 2015 | 5.108 | 5.140 | 5.071 | 5.092 | 794,306 | +0.00(+0.00%) |
Nov 19, 2015 | 5.028 | 5.098 | 5.028 | 5.092 | 438,046 | +0.05(+0.90%) |
Nov 18, 2015 | 5.034 | 5.066 | 5.011 | 5.047 | 638,646 | +0.01(+0.16%) |
Nov 17, 2015 | 5.023 | 5.071 | 5.012 | 5.039 | 476,540 | +0.03(+0.53%) |
Nov 16, 2015 | 4.948 | 5.023 | 4.948 | 5.012 | 495,231 | +0.04(+0.86%) |
Nov 13, 2015 | 5.039 | 5.039 | 4.938 | 4.970 | 1,191,691 | -0.06(-1.17%) |
Nov 12, 2015 | 5.044 | 5.071 | 5.018 | 5.028 | 557,482 | -0.03(-0.63%) |
Nov 11, 2015 | 5.055 | 5.098 | 5.050 | 5.060 | 569,593 | +0.00(+0.00%) |
Nov 10, 2015 | 5.071 | 5.114 | 5.050 | 5.060 | 721,817 | +0.00(+0.00%) |
Nov 09, 2015 | 5.087 | 5.098 | 5.044 | 5.060 | 617,706 | -0.05(-0.94%) |
Nov 06, 2015 | 5.151 | 5.151 | 5.071 | 5.108 | 867,902 | -0.10(-1.85%) |
Nov 05, 2015 | 5.178 | 5.215 | 5.178 | 5.204 | 338,848 | +0.01(+0.10%) |
Nov 04, 2015 | 5.124 | 5.204 | 5.114 | 5.199 | 640,299 | +0.07(+1.46%) |
Nov 03, 2015 | 5.140 | 5.154 | 5.114 | 5.124 | 574,704 | -0.04(-0.72%) |
Nov 02, 2015 | 5.215 | 5.231 | 5.156 | 5.162 | 635,707 | -0.05(-1.02%) |
Oct 30, 2015 | 5.156 | 5.226 | 5.087 | 5.215 | 678,418 | +0.05(+0.98%) |
Oct 29, 2015 | 5.167 | 5.183 | 5.146 | 5.164 | 459,747 | -0.03(-0.57%) |
Oct 28, 2015 | 5.220 | 5.231 | 5.151 | 5.194 | 527,017 | -0.01(-0.26%) |
Oct 27, 2015 | 5.197 | 5.234 | 5.191 | 5.207 | 495,227 | -0.01(-0.28%) |
Oct 26, 2015 | 5.250 | 5.258 | 5.197 | 5.222 | 535,032 | -0.03(-0.53%) |
Oct 23, 2015 | 5.345 | 5.345 | 5.239 | 5.250 | 507,357 | -0.08(-1.47%) |
Oct 22, 2015 | 5.303 | 5.356 | 5.292 | 5.328 | 760,209 | +0.04(+0.73%) |
Oct 21, 2015 | 5.287 | 5.313 | 5.276 | 5.289 | 381,420 | +0.00(+0.05%) |
Oct 20, 2015 | 5.265 | 5.324 | 5.265 | 5.287 | 584,872 | +0.01(+0.10%) |
Oct 19, 2015 | 5.244 | 5.292 | 5.234 | 5.281 | 567,501 | +0.03(+0.61%) |
Oct 16, 2015 | 5.212 | 5.271 | 5.212 | 5.250 | 490,565 | +0.03(+0.51%) |
Oct 15, 2015 | 5.175 | 5.228 | 5.154 | 5.223 | 413,373 | +0.07(+1.34%) |
Oct 14, 2015 | 5.144 | 5.228 | 5.144 | 5.154 | 741,105 | -0.01(-0.15%) |
Oct 13, 2015 | 5.128 | 5.186 | 5.112 | 5.162 | 630,894 | +0.03(+0.57%) |
Oct 12, 2015 | 5.096 | 5.139 | 5.096 | 5.133 | 618,318 | +0.04(+0.73%) |
Oct 09, 2015 | 5.128 | 5.133 | 5.090 | 5.096 | 553,647 | -0.04(-0.72%) |
Oct 08, 2015 | 5.053 | 5.133 | 5.037 | 5.133 | 554,913 | +0.07(+1.36%) |
Oct 07, 2015 | 4.921 | 5.075 | 4.902 | 5.064 | 779,903 | +0.17(+3.47%) |
Oct 06, 2015 | 4.815 | 4.915 | 4.807 | 4.894 | 563,580 | +0.08(+1.65%) |
Oct 05, 2015 | 4.762 | 4.820 | 4.730 | 4.815 | 916,491 | +0.10(+2.02%) |
Oct 02, 2015 | 4.746 | 4.778 | 4.693 | 4.719 | 1,315,880 | -0.03(-0.56%) |
Oct 01, 2015 | 4.841 | 4.841 | 4.741 | 4.746 | 1,948,489 | -0.02(-0.33%) |
Sep 30, 2015 | 4.852 | 4.894 | 4.762 | 4.762 | 2,240,177 | -0.07(-1.43%) |
Sep 29, 2015 | 4.979 | 5.043 | 4.796 | 4.831 | 1,859,772 | -0.14(-2.88%) |
Sep 28, 2015 | 5.048 | 5.053 | 4.963 | 4.974 | 809,426 | -0.07(-1.42%) |
Sep 25, 2015 | 5.061 | 5.088 | 5.030 | 5.045 | 508,541 | +0.03(+0.52%) |
Sep 24, 2015 | 5.035 | 5.066 | 5.003 | 5.019 | 665,042 | -0.02(-0.42%) |
Sep 23, 2015 | 5.030 | 5.056 | 5.024 | 5.040 | 369,962 | +0.00(+0.00%) |
Sep 22, 2015 | 5.040 | 5.072 | 5.030 | 5.040 | 588,774 | -0.04(-0.83%) |
Sep 21, 2015 | 5.082 | 5.103 | 5.047 | 5.082 | 527,424 | +0.01(+0.21%) |
Sep 18, 2015 | 5.072 | 5.156 | 5.066 | 5.072 | 592,441 | -0.05(-1.03%) |
Sep 17, 2015 | 5.019 | 5.167 | 5.019 | 5.124 | 644,028 | +0.09(+1.78%) |
Sep 16, 2015 | 5.024 | 5.103 | 5.003 | 5.035 | 664,964 | +0.02(+0.31%) |
Sep 15, 2015 | 5.045 | 5.061 | 5.003 | 5.019 | 548,219 | -0.01(-0.21%) |
Sep 14, 2015 | 5.082 | 5.082 | 5.030 | 5.030 | 518,462 | -0.03(-0.52%) |
Sep 11, 2015 | 5.103 | 5.119 | 5.030 | 5.056 | 847,168 | -0.04(-0.72%) |
Sep 10, 2015 | 5.072 | 5.130 | 5.059 | 5.093 | 776,439 | +0.03(+0.62%) |
Sep 09, 2015 | 5.066 | 5.109 | 5.040 | 5.061 | 690,494 | +0.01(+0.10%) |
Sep 08, 2015 | 5.045 | 5.119 | 5.040 | 5.056 | 857,871 | +0.04(+0.73%) |
Sep 04, 2015 | 5.066 | 5.019 | 5.019 | 5.019 | 596,967 | -0.05(-1.04%) |
Sep 03, 2015 | 5.056 | 5.098 | 5.046 | 5.072 | 584,910 | +0.02(+0.31%) |
Sep 02, 2015 | 5.066 | 5.093 | 5.040 | 5.056 | 649,132 | +0.00(+0.00%) |