Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.064 | 5.097 | 5.064 | 5.070 | 651,840 | -0.01(-0.26%) |
Nov 27, 2015 | 5.054 | 5.097 | 5.054 | 5.083 | 121,294 | +0.01(+0.27%) |
Nov 25, 2015 | 5.059 | 5.070 | 5.070 | 5.070 | 687,114 | +0.05(+0.91%) |
Nov 24, 2015 | 5.013 | 5.051 | 4.997 | 5.024 | 704,838 | -0.03(-0.53%) |
Nov 23, 2015 | 5.072 | 5.099 | 5.040 | 5.051 | 536,009 | -0.04(-0.84%) |
Nov 20, 2015 | 5.109 | 5.141 | 5.072 | 5.093 | 794,151 | +0.00(+0.00%) |
Nov 19, 2015 | 5.029 | 5.099 | 5.029 | 5.093 | 437,960 | +0.05(+0.90%) |
Nov 18, 2015 | 5.035 | 5.067 | 5.012 | 5.048 | 638,522 | +0.01(+0.16%) |
Nov 17, 2015 | 5.024 | 5.072 | 5.013 | 5.040 | 476,447 | +0.03(+0.53%) |
Nov 16, 2015 | 4.949 | 5.024 | 4.949 | 5.013 | 495,134 | +0.04(+0.86%) |
Nov 13, 2015 | 5.040 | 5.040 | 4.939 | 4.971 | 1,191,458 | -0.06(-1.17%) |
Nov 12, 2015 | 5.045 | 5.072 | 5.019 | 5.029 | 557,373 | -0.03(-0.63%) |
Nov 11, 2015 | 5.056 | 5.099 | 5.051 | 5.061 | 569,482 | +0.00(+0.00%) |
Nov 10, 2015 | 5.072 | 5.115 | 5.051 | 5.061 | 721,676 | +0.00(+0.00%) |
Nov 09, 2015 | 5.088 | 5.099 | 5.045 | 5.061 | 617,585 | -0.05(-0.94%) |
Nov 06, 2015 | 5.152 | 5.152 | 5.072 | 5.109 | 867,732 | -0.10(-1.85%) |
Nov 05, 2015 | 5.179 | 5.216 | 5.179 | 5.205 | 338,782 | +0.01(+0.10%) |
Nov 04, 2015 | 5.125 | 5.205 | 5.115 | 5.200 | 640,174 | +0.07(+1.46%) |
Nov 03, 2015 | 5.141 | 5.155 | 5.115 | 5.125 | 574,592 | -0.04(-0.72%) |
Nov 02, 2015 | 5.216 | 5.232 | 5.157 | 5.163 | 635,583 | -0.05(-1.02%) |
Oct 30, 2015 | 5.157 | 5.227 | 5.088 | 5.216 | 678,286 | +0.05(+0.98%) |
Oct 29, 2015 | 5.168 | 5.184 | 5.147 | 5.165 | 459,657 | -0.03(-0.57%) |
Oct 28, 2015 | 5.222 | 5.232 | 5.152 | 5.195 | 526,914 | -0.01(-0.26%) |
Oct 27, 2015 | 5.198 | 5.235 | 5.192 | 5.208 | 495,130 | -0.01(-0.28%) |
Oct 26, 2015 | 5.251 | 5.259 | 5.198 | 5.223 | 534,927 | -0.03(-0.53%) |
Oct 23, 2015 | 5.346 | 5.346 | 5.240 | 5.251 | 507,258 | -0.08(-1.47%) |
Oct 22, 2015 | 5.304 | 5.357 | 5.293 | 5.329 | 760,060 | +0.04(+0.73%) |
Oct 21, 2015 | 5.288 | 5.314 | 5.277 | 5.290 | 381,346 | +0.00(+0.05%) |
Oct 20, 2015 | 5.267 | 5.325 | 5.267 | 5.288 | 584,757 | +0.01(+0.10%) |
Oct 19, 2015 | 5.245 | 5.293 | 5.235 | 5.282 | 567,390 | +0.03(+0.61%) |
Oct 16, 2015 | 5.213 | 5.272 | 5.213 | 5.251 | 490,469 | +0.03(+0.51%) |
Oct 15, 2015 | 5.176 | 5.229 | 5.155 | 5.224 | 413,292 | +0.07(+1.34%) |
Oct 14, 2015 | 5.145 | 5.229 | 5.145 | 5.155 | 740,960 | -0.01(-0.15%) |
Oct 13, 2015 | 5.129 | 5.187 | 5.113 | 5.163 | 630,771 | +0.03(+0.57%) |
Oct 12, 2015 | 5.097 | 5.140 | 5.097 | 5.134 | 618,197 | +0.04(+0.73%) |
Oct 09, 2015 | 5.129 | 5.134 | 5.091 | 5.097 | 553,539 | -0.04(-0.72%) |
Oct 08, 2015 | 5.054 | 5.134 | 5.038 | 5.134 | 554,804 | +0.07(+1.36%) |
Oct 07, 2015 | 4.922 | 5.076 | 4.903 | 5.065 | 779,750 | +0.17(+3.47%) |
Oct 06, 2015 | 4.816 | 4.916 | 4.808 | 4.895 | 563,470 | +0.08(+1.65%) |
Oct 05, 2015 | 4.763 | 4.821 | 4.731 | 4.816 | 916,311 | +0.10(+2.02%) |
Oct 02, 2015 | 4.747 | 4.779 | 4.694 | 4.720 | 1,315,623 | -0.03(-0.56%) |
Oct 01, 2015 | 4.842 | 4.842 | 4.741 | 4.747 | 1,948,108 | -0.02(-0.33%) |
Sep 30, 2015 | 4.853 | 4.895 | 4.763 | 4.763 | 2,239,739 | -0.07(-1.43%) |
Sep 29, 2015 | 4.980 | 5.044 | 4.796 | 4.832 | 1,859,409 | -0.14(-2.88%) |
Sep 28, 2015 | 5.049 | 5.054 | 4.964 | 4.975 | 809,268 | -0.07(-1.42%) |
Sep 25, 2015 | 5.062 | 5.089 | 5.031 | 5.046 | 508,441 | +0.03(+0.52%) |
Sep 24, 2015 | 5.036 | 5.067 | 5.004 | 5.020 | 664,912 | -0.02(-0.42%) |
Sep 23, 2015 | 5.031 | 5.057 | 5.025 | 5.041 | 369,890 | +0.00(+0.00%) |
Sep 22, 2015 | 5.041 | 5.073 | 5.030 | 5.041 | 588,659 | -0.04(-0.83%) |
Sep 21, 2015 | 5.083 | 5.104 | 5.048 | 5.083 | 527,321 | +0.01(+0.21%) |
Sep 18, 2015 | 5.073 | 5.157 | 5.067 | 5.073 | 592,325 | -0.05(-1.03%) |
Sep 17, 2015 | 5.020 | 5.168 | 5.020 | 5.125 | 643,902 | +0.09(+1.78%) |
Sep 16, 2015 | 5.025 | 5.104 | 5.004 | 5.036 | 664,834 | +0.02(+0.31%) |
Sep 15, 2015 | 5.046 | 5.062 | 5.004 | 5.020 | 548,112 | -0.01(-0.21%) |
Sep 14, 2015 | 5.083 | 5.083 | 5.031 | 5.031 | 518,360 | -0.03(-0.52%) |
Sep 11, 2015 | 5.104 | 5.120 | 5.031 | 5.057 | 847,002 | -0.04(-0.72%) |
Sep 10, 2015 | 5.073 | 5.131 | 5.060 | 5.094 | 776,288 | +0.03(+0.62%) |
Sep 09, 2015 | 5.067 | 5.110 | 5.041 | 5.062 | 690,359 | +0.01(+0.10%) |
Sep 08, 2015 | 5.046 | 5.120 | 5.041 | 5.057 | 857,704 | +0.04(+0.73%) |
Sep 04, 2015 | 5.067 | 5.020 | 5.020 | 5.020 | 596,851 | -0.05(-1.04%) |
Sep 03, 2015 | 5.057 | 5.099 | 5.047 | 5.073 | 584,796 | +0.02(+0.31%) |
Sep 02, 2015 | 5.067 | 5.094 | 5.041 | 5.057 | 649,005 | +0.00(+0.00%) |