Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.340 | 5.410 | 5.340 | 5.410 | 551 | -0.01(-0.18%) |
Nov 27, 2015 | 5.350 | 5.440 | 5.350 | 5.420 | 1,882 | +0.09(+1.69%) |
Nov 25, 2015 | 5.280 | 5.330 | 5.330 | 5.330 | 800 | +0.14(+2.70%) |
Nov 24, 2015 | 5.150 | 5.232 | 5.150 | 5.190 | 2,979 | +0.02(+0.39%) |
Nov 23, 2015 | 5.150 | 5.202 | 5.150 | 5.170 | 995 | -0.02(-0.39%) |
Nov 20, 2015 | 5.200 | 5.211 | 5.170 | 5.190 | 4,381 | +0.01(+0.19%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 1,153 | +0.03(+0.58%) |
Nov 18, 2015 | 5.160 | 5.210 | 5.150 | 5.150 | 2,551 | +0.00(+0.00%) |
Nov 17, 2015 | 5.150 | 5.187 | 5.150 | 5.150 | 6,538 | -0.03(-0.58%) |
Nov 16, 2015 | 5.320 | 5.330 | 5.150 | 5.180 | 3,311 | -0.03(-0.58%) |
Nov 13, 2015 | 5.130 | 5.210 | 5.130 | 5.210 | 6,425 | +0.06(+1.17%) |
Nov 12, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 628 | +0.00(+0.00%) |
Nov 11, 2015 | 5.160 | 5.160 | 5.150 | 5.150 | 1,220 | -0.01(-0.19%) |
Nov 10, 2015 | 5.150 | 5.160 | 5.150 | 5.160 | 607 | -0.03(-0.58%) |
Nov 09, 2015 | 5.270 | 5.270 | 5.150 | 5.190 | 3,530 | -0.01(-0.19%) |
Nov 06, 2015 | 5.240 | 5.260 | 5.160 | 5.200 | 4,005 | -0.04(-0.76%) |
Nov 05, 2015 | 5.220 | 5.240 | 5.220 | 5.240 | 1,985 | +0.04(+0.77%) |
Nov 04, 2015 | 5.240 | 5.300 | 5.199 | 5.200 | 2,780 | +0.05(+0.97%) |
Nov 03, 2015 | 5.228 | 5.250 | 5.150 | 5.150 | 5,058 | -0.01(-0.19%) |
Nov 02, 2015 | 5.200 | 5.226 | 5.080 | 5.160 | 7,780 | -0.04(-0.77%) |
Oct 30, 2015 | 5.200 | 5.211 | 5.200 | 5.200 | 2,602 | -0.03(-0.51%) |
Oct 29, 2015 | 5.200 | 5.227 | 5.200 | 5.227 | 2,134 | -0.00(-0.08%) |
Oct 28, 2015 | 5.240 | 5.250 | 5.130 | 5.231 | 23,300 | +0.08(+1.57%) |
Oct 27, 2015 | 5.290 | 5.290 | 5.090 | 5.150 | 2,581 | -0.05(-0.96%) |
Oct 26, 2015 | 5.140 | 5.200 | 5.140 | 5.200 | 1,663 | +0.01(+0.19%) |
Oct 23, 2015 | 5.170 | 5.194 | 5.150 | 5.190 | 2,327 | -0.01(-0.19%) |
Oct 20, 2015 | 5.250 | 5.200 | 5.200 | 5.200 | 4,000 | +0.02(+0.39%) |
Oct 19, 2015 | 5.160 | 5.240 | 5.150 | 5.180 | 1,235 | -0.06(-1.15%) |
Oct 16, 2015 | 5.186 | 5.240 | 5.150 | 5.240 | 7,414 | -0.01(-0.19%) |
Oct 15, 2015 | 5.240 | 5.250 | 5.150 | 5.250 | 2,738 | +0.03(+0.58%) |
Oct 14, 2015 | 5.180 | 5.220 | 5.150 | 5.220 | 2,827 | +0.02(+0.34%) |
Oct 13, 2015 | 5.140 | 5.224 | 5.140 | 5.202 | 4,035 | +0.02(+0.42%) |
Oct 12, 2015 | 5.250 | 5.250 | 5.140 | 5.180 | 3,547 | +0.00(+0.00%) |
Oct 09, 2015 | 5.199 | 5.199 | 5.160 | 5.180 | 2,605 | -0.01(-0.19%) |
Oct 08, 2015 | 5.180 | 5.190 | 5.180 | 5.190 | 1,784 | -0.01(-0.19%) |
Oct 07, 2015 | 5.270 | 5.270 | 5.150 | 5.200 | 5,637 | +0.02(+0.39%) |
Oct 06, 2015 | 5.240 | 5.289 | 5.150 | 5.180 | 880 | -0.05(-0.96%) |
Oct 05, 2015 | 5.166 | 5.270 | 5.150 | 5.230 | 4,465 | +0.10(+2.01%) |
Oct 02, 2015 | 5.100 | 5.127 | 5.100 | 5.127 | 2,990 | -0.02(-0.45%) |
Oct 01, 2015 | 5.170 | 5.220 | 5.150 | 5.150 | 2,994 | -0.12(-2.28%) |
Sep 30, 2015 | 5.221 | 5.270 | 5.150 | 5.270 | 1,615 | +0.07(+1.34%) |
Sep 29, 2015 | 5.160 | 5.225 | 5.100 | 5.200 | 3,881 | -0.02(-0.34%) |
Sep 28, 2015 | 5.170 | 5.250 | 5.170 | 5.218 | 971 | +0.05(+0.93%) |
Sep 25, 2015 | 5.310 | 5.330 | 5.170 | 5.170 | 1,286 | -0.18(-3.36%) |
Sep 24, 2015 | 5.300 | 5.362 | 5.300 | 5.350 | 2,368 | +0.02(+0.38%) |
Sep 23, 2015 | 5.309 | 5.330 | 5.309 | 5.330 | 1,335 | +0.02(+0.38%) |
Sep 22, 2015 | 5.430 | 5.510 | 5.310 | 5.310 | 1,080 | -0.01(-0.19%) |
Sep 21, 2015 | 5.500 | 5.500 | 5.310 | 5.320 | 10,951 | -0.18(-3.27%) |
Sep 18, 2015 | 5.290 | 5.500 | 5.290 | 5.500 | 13,898 | +0.31(+5.97%) |
Sep 17, 2015 | 5.200 | 5.420 | 5.182 | 5.190 | 5,757 | -0.09(-1.70%) |
Sep 16, 2015 | 5.170 | 5.340 | 5.150 | 5.280 | 3,113 | +0.09(+1.73%) |
Sep 15, 2015 | 5.359 | 5.359 | 5.150 | 5.190 | 2,397 | -0.09(-1.70%) |
Sep 14, 2015 | 5.380 | 5.380 | 5.200 | 5.280 | 5,985 | +0.03(+0.57%) |
Sep 11, 2015 | 5.220 | 5.340 | 5.180 | 5.250 | 5,418 | +0.09(+1.74%) |
Sep 10, 2015 | 5.070 | 5.160 | 5.070 | 5.160 | 12,206 | +0.02(+0.39%) |
Sep 09, 2015 | 5.150 | 5.163 | 5.110 | 5.140 | 1,449 | -0.01(-0.19%) |
Sep 08, 2015 | 5.250 | 5.290 | 5.087 | 5.150 | 12,052 | -0.12(-2.28%) |
Sep 04, 2015 | 5.250 | 5.270 | 5.270 | 5.270 | 8,900 | +0.01(+0.19%) |
Sep 03, 2015 | 5.160 | 5.320 | 5.148 | 5.260 | 5,361 | +0.19(+3.75%) |
Sep 02, 2015 | 5.310 | 5.340 | 5.070 | 5.070 | 18,274 | -0.18(-3.43%) |