Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.528 | 5.578 | 5.523 | 5.578 | 24,845 | +0.05(+0.90%) |
Nov 27, 2015 | 5.546 | 5.564 | 5.509 | 5.528 | 22,251 | -0.04(-0.73%) |
Nov 25, 2015 | 5.550 | 5.569 | 5.569 | 5.569 | 38,717 | +0.03(+0.57%) |
Nov 24, 2015 | 5.546 | 5.587 | 5.537 | 5.537 | 76,647 | -0.05(-0.81%) |
Nov 23, 2015 | 5.687 | 5.687 | 5.582 | 5.582 | 87,963 | -0.10(-1.84%) |
Nov 20, 2015 | 5.691 | 5.705 | 5.682 | 5.687 | 38,865 | +0.00(+0.00%) |
Nov 19, 2015 | 5.665 | 5.687 | 5.638 | 5.687 | 21,974 | +0.04(+0.70%) |
Nov 18, 2015 | 5.607 | 5.665 | 5.607 | 5.647 | 49,287 | +0.04(+0.71%) |
Nov 17, 2015 | 5.629 | 5.629 | 5.607 | 5.607 | 42,668 | -0.01(-0.24%) |
Nov 16, 2015 | 5.558 | 5.620 | 5.501 | 5.620 | 72,109 | +0.06(+1.11%) |
Nov 13, 2015 | 5.589 | 5.589 | 5.536 | 5.558 | 73,002 | -0.03(-0.48%) |
Nov 12, 2015 | 5.642 | 5.658 | 5.585 | 5.585 | 46,132 | -0.09(-1.56%) |
Nov 11, 2015 | 5.713 | 5.721 | 5.673 | 5.673 | 20,388 | -0.02(-0.31%) |
Nov 10, 2015 | 5.682 | 5.718 | 5.665 | 5.691 | 41,456 | +0.00(+0.00%) |
Nov 09, 2015 | 5.744 | 5.762 | 5.691 | 5.691 | 32,770 | -0.07(-1.23%) |
Nov 06, 2015 | 5.828 | 5.837 | 5.713 | 5.762 | 30,635 | -0.08(-1.44%) |
Nov 05, 2015 | 5.833 | 5.864 | 5.818 | 5.846 | 63,733 | -0.01(-0.23%) |
Nov 04, 2015 | 5.877 | 5.912 | 5.828 | 5.859 | 44,294 | -0.04(-0.75%) |
Nov 03, 2015 | 5.815 | 5.908 | 5.811 | 5.903 | 42,297 | +0.08(+1.37%) |
Nov 02, 2015 | 5.855 | 5.855 | 5.819 | 5.824 | 40,845 | +0.01(+0.11%) |
Oct 30, 2015 | 5.815 | 5.825 | 5.802 | 5.818 | 8,941 | +0.02(+0.35%) |
Oct 29, 2015 | 5.856 | 5.856 | 5.775 | 5.797 | 59,305 | -0.01(-0.15%) |
Oct 28, 2015 | 5.859 | 5.859 | 5.797 | 5.806 | 44,827 | -0.05(-0.91%) |
Oct 27, 2015 | 5.872 | 5.872 | 5.821 | 5.859 | 46,121 | -0.02(-0.30%) |
Oct 26, 2015 | 5.908 | 5.948 | 5.872 | 5.877 | 32,372 | -0.05(-0.89%) |
Oct 23, 2015 | 5.970 | 5.987 | 5.921 | 5.929 | 36,105 | -0.00(-0.08%) |
Oct 22, 2015 | 5.934 | 5.970 | 5.934 | 5.934 | 86,765 | +0.00(+0.00%) |
Oct 21, 2015 | 5.961 | 5.970 | 5.912 | 5.934 | 35,366 | -0.02(-0.37%) |
Oct 20, 2015 | 5.952 | 5.987 | 5.948 | 5.956 | 45,454 | +0.00(+0.00%) |
Oct 19, 2015 | 5.948 | 5.970 | 5.948 | 5.956 | 23,846 | -0.02(-0.37%) |
Oct 16, 2015 | 5.956 | 5.992 | 5.956 | 5.979 | 15,397 | +0.02(+0.30%) |
Oct 15, 2015 | 6.005 | 6.005 | 5.917 | 5.961 | 28,498 | -0.02(-0.30%) |
Oct 14, 2015 | 5.952 | 5.979 | 5.926 | 5.979 | 17,677 | +0.00(+0.07%) |
Oct 13, 2015 | 6.067 | 6.111 | 5.970 | 5.974 | 36,207 | -0.16(-2.67%) |
Oct 12, 2015 | 6.045 | 6.158 | 6.045 | 6.138 | 37,046 | +0.12(+1.98%) |
Oct 09, 2015 | 5.965 | 6.018 | 5.930 | 6.018 | 103,556 | +0.09(+1.49%) |
Oct 08, 2015 | 5.826 | 5.930 | 5.826 | 5.930 | 60,811 | +0.07(+1.13%) |
Oct 07, 2015 | 5.850 | 5.868 | 5.827 | 5.864 | 40,169 | +0.04(+0.76%) |
Oct 06, 2015 | 5.704 | 5.840 | 5.661 | 5.819 | 93,459 | +0.09(+1.54%) |
Oct 05, 2015 | 5.629 | 5.731 | 5.629 | 5.731 | 53,688 | +0.12(+2.21%) |
Oct 02, 2015 | 5.492 | 5.616 | 5.492 | 5.607 | 60,666 | +0.08(+1.53%) |
Oct 01, 2015 | 5.589 | 5.589 | 5.505 | 5.522 | 61,856 | -0.03(-0.57%) |
Sep 30, 2015 | 5.554 | 5.576 | 5.510 | 5.554 | 109,809 | +0.02(+0.35%) |
Sep 29, 2015 | 5.505 | 5.665 | 5.439 | 5.535 | 249,028 | +0.02(+0.37%) |
Sep 28, 2015 | 5.625 | 5.634 | 5.510 | 5.514 | 101,659 | -0.11(-1.97%) |
Sep 25, 2015 | 5.550 | 5.656 | 5.550 | 5.625 | 156,932 | +0.08(+1.44%) |
Sep 24, 2015 | 5.519 | 5.550 | 5.519 | 5.545 | 24,825 | -0.02(-0.40%) |
Sep 23, 2015 | 5.572 | 5.614 | 5.563 | 5.567 | 64,861 | +0.00(+0.08%) |
Sep 22, 2015 | 5.634 | 5.709 | 5.563 | 5.563 | 134,160 | -0.10(-1.72%) |
Sep 21, 2015 | 5.678 | 5.682 | 5.656 | 5.660 | 83,690 | +0.00(+0.08%) |
Sep 18, 2015 | 5.607 | 5.669 | 5.607 | 5.656 | 22,394 | +0.00(+0.00%) |
Sep 17, 2015 | 5.620 | 5.677 | 5.603 | 5.656 | 29,681 | +0.04(+0.63%) |
Sep 16, 2015 | 5.585 | 5.638 | 5.585 | 5.620 | 40,951 | +0.02(+0.32%) |
Sep 15, 2015 | 5.594 | 5.625 | 5.594 | 5.603 | 46,155 | -0.01(-0.17%) |
Sep 14, 2015 | 5.651 | 5.660 | 5.612 | 5.612 | 57,537 | -0.08(-1.46%) |
Sep 11, 2015 | 5.682 | 5.696 | 5.669 | 5.696 | 39,488 | -0.01(-0.15%) |
Sep 10, 2015 | 5.700 | 5.713 | 5.682 | 5.704 | 17,894 | +0.01(+0.16%) |
Sep 09, 2015 | 5.740 | 5.766 | 5.682 | 5.696 | 38,204 | -0.01(-0.15%) |
Sep 08, 2015 | 5.771 | 5.771 | 5.687 | 5.704 | 29,515 | +0.03(+0.55%) |
Sep 04, 2015 | 5.647 | 5.673 | 5.673 | 5.673 | 36,408 | -0.01(-0.23%) |
Sep 03, 2015 | 5.740 | 5.757 | 5.683 | 5.687 | 74,000 | -0.07(-1.15%) |
Sep 02, 2015 | 5.762 | 5.766 | 5.691 | 5.753 | 56,535 | +0.02(+0.31%) |