Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.322 | 5.426 | 5.268 | 5.417 | 366,115 | +0.14(+2.56%) |
Nov 27, 2015 | 5.313 | 5.327 | 5.277 | 5.282 | 67,654 | -0.04(-0.68%) |
Nov 25, 2015 | 5.237 | 5.318 | 5.318 | 5.318 | 232,088 | +0.02(+0.34%) |
Nov 24, 2015 | 5.250 | 5.322 | 5.200 | 5.300 | 205,716 | +0.04(+0.68%) |
Nov 23, 2015 | 5.187 | 5.282 | 5.178 | 5.264 | 322,971 | +0.05(+0.95%) |
Nov 20, 2015 | 5.196 | 5.255 | 5.196 | 5.214 | 172,511 | -0.01(-0.17%) |
Nov 19, 2015 | 5.137 | 5.286 | 5.137 | 5.223 | 204,810 | +0.05(+0.87%) |
Nov 18, 2015 | 5.133 | 5.178 | 5.108 | 5.178 | 373,024 | +0.02(+0.35%) |
Nov 17, 2015 | 5.146 | 5.219 | 5.079 | 5.160 | 407,482 | -0.01(-0.22%) |
Nov 16, 2015 | 5.122 | 5.225 | 5.091 | 5.171 | 254,598 | +0.01(+0.26%) |
Nov 13, 2015 | 5.122 | 5.225 | 5.028 | 5.158 | 370,892 | -0.02(-0.43%) |
Nov 12, 2015 | 5.180 | 5.220 | 5.167 | 5.180 | 193,740 | -0.02(-0.43%) |
Nov 11, 2015 | 5.238 | 5.261 | 5.180 | 5.202 | 216,082 | -0.03(-0.60%) |
Nov 10, 2015 | 5.314 | 5.336 | 5.202 | 5.234 | 193,469 | -0.09(-1.76%) |
Nov 09, 2015 | 5.386 | 5.386 | 5.314 | 5.328 | 152,047 | -0.04(-0.75%) |
Nov 06, 2015 | 5.341 | 5.403 | 5.336 | 5.368 | 256,492 | +0.00(+0.00%) |
Nov 05, 2015 | 5.475 | 5.475 | 5.336 | 5.368 | 213,966 | -0.09(-1.64%) |
Nov 04, 2015 | 5.408 | 5.470 | 5.388 | 5.457 | 260,604 | +0.02(+0.41%) |
Nov 03, 2015 | 5.403 | 5.439 | 5.359 | 5.435 | 265,669 | +0.03(+0.58%) |
Nov 02, 2015 | 5.377 | 5.430 | 5.354 | 5.403 | 291,959 | +0.01(+0.25%) |
Oct 30, 2015 | 5.350 | 5.395 | 5.319 | 5.390 | 346,314 | +0.04(+0.67%) |
Oct 29, 2015 | 5.323 | 5.399 | 5.323 | 5.354 | 264,420 | +0.02(+0.42%) |
Oct 28, 2015 | 5.395 | 5.403 | 5.323 | 5.332 | 286,119 | -0.05(-0.91%) |
Oct 27, 2015 | 5.368 | 5.417 | 5.363 | 5.381 | 198,734 | -0.04(-0.66%) |
Oct 26, 2015 | 5.475 | 5.478 | 5.386 | 5.417 | 133,118 | -0.04(-0.74%) |
Oct 23, 2015 | 5.453 | 5.479 | 5.395 | 5.457 | 158,576 | +0.04(+0.66%) |
Oct 22, 2015 | 5.426 | 5.466 | 5.386 | 5.421 | 215,999 | -0.01(-0.16%) |
Oct 21, 2015 | 5.399 | 5.457 | 5.386 | 5.430 | 134,775 | +0.02(+0.33%) |
Oct 20, 2015 | 5.377 | 5.484 | 5.368 | 5.412 | 93,927 | +0.00(+0.08%) |
Oct 19, 2015 | 5.332 | 5.448 | 5.305 | 5.408 | 170,498 | +0.02(+0.29%) |
Oct 16, 2015 | 5.286 | 5.414 | 5.286 | 5.392 | 288,045 | +0.08(+1.59%) |
Oct 15, 2015 | 5.228 | 5.317 | 5.219 | 5.308 | 258,960 | +0.08(+1.53%) |
Oct 14, 2015 | 5.237 | 5.299 | 5.197 | 5.228 | 618,543 | -0.12(-2.16%) |
Oct 13, 2015 | 5.468 | 5.472 | 5.295 | 5.344 | 511,311 | -0.12(-2.19%) |
Oct 12, 2015 | 5.516 | 5.516 | 5.428 | 5.463 | 247,587 | -0.04(-0.72%) |
Oct 09, 2015 | 5.485 | 5.512 | 5.472 | 5.503 | 211,611 | +0.04(+0.73%) |
Oct 08, 2015 | 5.485 | 5.494 | 5.414 | 5.463 | 193,617 | -0.01(-0.16%) |
Oct 07, 2015 | 5.317 | 5.485 | 5.317 | 5.472 | 523,510 | +0.14(+2.66%) |
Oct 06, 2015 | 5.228 | 5.350 | 5.224 | 5.330 | 369,716 | +0.10(+1.86%) |
Oct 05, 2015 | 5.197 | 5.272 | 5.197 | 5.233 | 141,261 | +0.04(+0.68%) |
Oct 02, 2015 | 5.175 | 5.242 | 5.152 | 5.197 | 429,775 | +0.02(+0.34%) |
Oct 01, 2015 | 5.321 | 5.361 | 5.171 | 5.180 | 417,744 | -0.11(-2.09%) |
Sep 30, 2015 | 5.051 | 5.313 | 4.998 | 5.290 | 1,054,539 | +0.26(+5.20%) |
Sep 29, 2015 | 5.211 | 5.263 | 4.967 | 5.029 | 508,533 | -0.16(-3.07%) |
Sep 28, 2015 | 5.250 | 5.286 | 5.165 | 5.188 | 288,223 | -0.08(-1.43%) |
Sep 25, 2015 | 5.344 | 5.388 | 5.237 | 5.264 | 318,834 | -0.08(-1.49%) |
Sep 24, 2015 | 5.361 | 5.388 | 5.317 | 5.344 | 480,644 | -0.05(-0.90%) |
Sep 23, 2015 | 5.490 | 5.494 | 5.379 | 5.392 | 268,583 | -0.08(-1.46%) |
Sep 22, 2015 | 5.450 | 5.516 | 5.450 | 5.472 | 191,748 | -0.03(-0.48%) |
Sep 21, 2015 | 5.525 | 5.543 | 5.445 | 5.499 | 180,308 | -0.03(-0.56%) |
Sep 18, 2015 | 5.428 | 5.556 | 5.392 | 5.530 | 643,698 | +0.10(+1.88%) |
Sep 17, 2015 | 5.490 | 5.521 | 5.428 | 5.428 | 355,166 | -0.09(-1.65%) |
Sep 16, 2015 | 5.492 | 5.527 | 5.475 | 5.519 | 178,884 | +0.04(+0.64%) |
Sep 15, 2015 | 5.519 | 5.519 | 5.461 | 5.483 | 148,742 | -0.04(-0.64%) |
Sep 14, 2015 | 5.483 | 5.527 | 5.431 | 5.519 | 287,367 | +0.05(+0.88%) |
Sep 11, 2015 | 5.457 | 5.475 | 5.431 | 5.470 | 179,191 | +0.01(+0.24%) |
Sep 10, 2015 | 5.479 | 5.481 | 5.435 | 5.457 | 260,291 | +0.02(+0.32%) |
Sep 09, 2015 | 5.395 | 5.439 | 5.395 | 5.439 | 352,947 | +0.05(+0.98%) |
Sep 08, 2015 | 5.422 | 5.439 | 5.373 | 5.387 | 284,345 | -0.01(-0.16%) |
Sep 04, 2015 | 5.387 | 5.395 | 5.395 | 5.395 | 137,358 | -0.00(-0.08%) |
Sep 03, 2015 | 5.409 | 5.444 | 5.373 | 5.400 | 173,605 | +0.01(+0.24%) |
Sep 02, 2015 | 5.400 | 5.422 | 5.343 | 5.387 | 176,735 | +0.03(+0.57%) |