Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.295 | 5.429 | 5.295 | 5.375 | 8,001 | +0.05(+0.88%) |
Nov 27, 2015 | 5.389 | 5.389 | 5.322 | 5.328 | 1,181 | -0.06(-1.12%) |
Nov 25, 2015 | 5.382 | 5.389 | 5.389 | 5.389 | 6,266 | +0.03(+0.49%) |
Nov 24, 2015 | 5.275 | 5.362 | 5.275 | 5.362 | 4,140 | +0.08(+1.54%) |
Nov 23, 2015 | 5.442 | 5.442 | 5.281 | 5.281 | 17,834 | -0.16(-2.96%) |
Nov 20, 2015 | 5.442 | 5.462 | 5.442 | 5.442 | 11,364 | -0.04(-0.73%) |
Nov 19, 2015 | 5.544 | 5.544 | 5.456 | 5.482 | 18,184 | +0.05(+0.99%) |
Nov 18, 2015 | 5.425 | 5.429 | 5.422 | 5.429 | 1,641 | +0.00(+0.05%) |
Nov 17, 2015 | 5.463 | 5.496 | 5.426 | 5.426 | 10,568 | +0.02(+0.32%) |
Nov 16, 2015 | 5.362 | 5.415 | 5.362 | 5.409 | 6,384 | +0.03(+0.50%) |
Nov 13, 2015 | 5.382 | 5.392 | 5.365 | 5.382 | 13,859 | -0.05(-0.99%) |
Nov 12, 2015 | 5.382 | 5.442 | 5.382 | 5.436 | 6,852 | -0.02(-0.37%) |
Nov 11, 2015 | 5.462 | 5.462 | 5.429 | 5.456 | 5,978 | +0.05(+0.99%) |
Nov 10, 2015 | 5.362 | 5.409 | 5.362 | 5.402 | 5,932 | -0.01(-0.13%) |
Nov 09, 2015 | 5.469 | 5.469 | 5.355 | 5.409 | 17,594 | -0.06(-1.10%) |
Nov 06, 2015 | 5.549 | 5.549 | 5.469 | 5.469 | 7,789 | -0.13(-2.39%) |
Nov 05, 2015 | 5.422 | 5.637 | 5.422 | 5.603 | 47,108 | +0.08(+1.46%) |
Nov 04, 2015 | 5.536 | 5.549 | 5.523 | 5.523 | 1,477 | -0.02(-0.42%) |
Nov 03, 2015 | 5.543 | 5.546 | 5.543 | 5.546 | 1,053 | -0.02(-0.42%) |
Nov 02, 2015 | 5.529 | 5.603 | 5.529 | 5.570 | 10,996 | +0.05(+0.97%) |
Oct 30, 2015 | 5.549 | 5.563 | 5.516 | 5.516 | 8,309 | -0.05(-0.96%) |
Oct 28, 2015 | 5.536 | 5.603 | 5.536 | 5.570 | 47 | -0.00(-0.00%) |
Oct 27, 2015 | 5.556 | 5.574 | 5.536 | 5.570 | 20,751 | -0.03(-0.60%) |
Oct 26, 2015 | 5.603 | 5.603 | 5.603 | 5.603 | 8,206 | -0.03(-0.48%) |
Oct 23, 2015 | 5.610 | 5.643 | 5.596 | 5.630 | 17,067 | +0.05(+0.96%) |
Oct 22, 2015 | 5.545 | 5.596 | 5.543 | 5.576 | 19,888 | +0.05(+0.85%) |
Oct 21, 2015 | 5.590 | 5.590 | 5.529 | 5.529 | 4,565 | -0.03(-0.48%) |
Oct 20, 2015 | 5.557 | 5.557 | 5.516 | 5.556 | 12,239 | +0.02(+0.36%) |
Oct 19, 2015 | 5.496 | 5.543 | 5.496 | 5.536 | 807 | +0.02(+0.41%) |
Oct 16, 2015 | 5.496 | 5.523 | 5.469 | 5.513 | 4,486 | +0.04(+0.81%) |
Oct 15, 2015 | 5.409 | 5.489 | 5.409 | 5.469 | 22,974 | +0.03(+0.62%) |
Oct 14, 2015 | 5.436 | 5.436 | 5.422 | 5.436 | 4,273 | +0.04(+0.75%) |
Oct 13, 2015 | 5.415 | 5.482 | 5.395 | 5.395 | 13,446 | -0.09(-1.59%) |
Oct 12, 2015 | 5.490 | 5.490 | 5.482 | 5.482 | 465 | -0.01(-0.24%) |
Oct 09, 2015 | 5.523 | 5.529 | 5.496 | 5.496 | 1,296 | -0.01(-0.24%) |
Oct 08, 2015 | 5.382 | 5.570 | 5.382 | 5.509 | 14,072 | +0.08(+1.48%) |
Oct 07, 2015 | 5.436 | 5.436 | 5.429 | 5.429 | 1,120 | +0.04(+0.75%) |
Oct 06, 2015 | 5.362 | 5.435 | 5.362 | 5.389 | 6,647 | +0.01(+0.12%) |
Oct 05, 2015 | 5.373 | 5.382 | 5.355 | 5.382 | 8,719 | +0.07(+1.26%) |
Oct 02, 2015 | 5.194 | 5.315 | 5.194 | 5.315 | 3,615 | +0.13(+2.45%) |
Oct 01, 2015 | 5.214 | 5.214 | 5.161 | 5.188 | 38,525 | -0.03(-0.51%) |
Sep 30, 2015 | 5.232 | 5.275 | 5.214 | 5.214 | 19,408 | +0.00(+0.00%) |
Sep 29, 2015 | 5.220 | 5.241 | 5.188 | 5.214 | 14,262 | +0.04(+0.78%) |
Sep 28, 2015 | 5.255 | 5.255 | 5.154 | 5.174 | 12,369 | -0.11(-2.03%) |
Sep 25, 2015 | 5.278 | 5.308 | 5.261 | 5.281 | 11,775 | +0.05(+0.90%) |
Sep 24, 2015 | 5.261 | 5.261 | 5.201 | 5.234 | 10,541 | -0.03(-0.53%) |
Sep 23, 2015 | 5.281 | 5.295 | 5.241 | 5.263 | 17,635 | -0.04(-0.71%) |
Sep 22, 2015 | 5.295 | 5.322 | 5.281 | 5.300 | 14,911 | -0.12(-2.25%) |
Sep 21, 2015 | 5.456 | 5.456 | 5.422 | 5.422 | 6,157 | -0.01(-0.25%) |
Sep 18, 2015 | 5.456 | 5.456 | 5.413 | 5.436 | 5,868 | -0.08(-1.41%) |
Sep 17, 2015 | 5.482 | 5.543 | 5.469 | 5.513 | 8,701 | +0.07(+1.31%) |
Sep 16, 2015 | 5.436 | 5.482 | 5.436 | 5.442 | 4,964 | +0.00(+0.00%) |
Sep 15, 2015 | 5.408 | 5.456 | 5.408 | 5.442 | 1,292 | +0.00(+0.00%) |
Sep 14, 2015 | 5.462 | 5.476 | 5.436 | 5.442 | 19,994 | -0.05(-0.95%) |
Sep 11, 2015 | 5.464 | 5.503 | 5.464 | 5.494 | 3,224 | -0.00(-0.02%) |
Sep 10, 2015 | 5.462 | 5.516 | 5.462 | 5.496 | 42,630 | +0.04(+0.74%) |
Sep 09, 2015 | 5.563 | 5.563 | 5.456 | 5.456 | 6,527 | -0.00(-0.03%) |
Sep 08, 2015 | 5.469 | 5.507 | 5.442 | 5.457 | 20,150 | +0.10(+1.78%) |
Sep 04, 2015 | 5.362 | 5.362 | 5.362 | 5.362 | 11,339 | -0.08(-1.48%) |
Sep 03, 2015 | 5.509 | 5.509 | 5.429 | 5.442 | 16,883 | +0.03(+0.62%) |
Sep 02, 2015 | 5.490 | 5.496 | 5.389 | 5.409 | 16,051 | +0.05(+0.87%) |