Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.453 | 5.462 | 5.414 | 5.414 | 805,037 | -0.03(-0.53%) |
Nov 27, 2015 | 5.424 | 5.448 | 5.407 | 5.443 | 230,436 | +0.01(+0.27%) |
Nov 25, 2015 | 5.390 | 5.429 | 5.429 | 5.429 | 532,785 | +0.02(+0.44%) |
Nov 24, 2015 | 5.381 | 5.424 | 5.371 | 5.405 | 713,877 | -0.01(-0.27%) |
Nov 23, 2015 | 5.433 | 5.460 | 5.410 | 5.419 | 763,119 | +0.00(+0.09%) |
Nov 20, 2015 | 5.429 | 5.462 | 5.405 | 5.414 | 727,592 | -0.01(-0.27%) |
Nov 19, 2015 | 5.429 | 5.438 | 5.390 | 5.429 | 580,189 | -0.00(-0.05%) |
Nov 18, 2015 | 5.327 | 5.441 | 5.322 | 5.431 | 870,117 | +0.10(+1.97%) |
Nov 17, 2015 | 5.288 | 5.350 | 5.285 | 5.327 | 618,819 | +0.03(+0.54%) |
Nov 16, 2015 | 5.193 | 5.305 | 5.193 | 5.298 | 554,850 | +0.09(+1.74%) |
Nov 13, 2015 | 5.255 | 5.274 | 5.198 | 5.208 | 745,402 | -0.06(-1.08%) |
Nov 12, 2015 | 5.308 | 5.336 | 5.265 | 5.265 | 860,823 | -0.08(-1.43%) |
Nov 11, 2015 | 5.312 | 5.360 | 5.312 | 5.341 | 574,783 | -0.00(-0.09%) |
Nov 10, 2015 | 5.312 | 5.350 | 5.288 | 5.346 | 865,785 | +0.04(+0.81%) |
Nov 09, 2015 | 5.369 | 5.369 | 5.298 | 5.303 | 996,475 | -0.07(-1.33%) |
Nov 06, 2015 | 5.355 | 5.374 | 5.331 | 5.374 | 656,898 | +0.02(+0.36%) |
Nov 05, 2015 | 5.403 | 5.422 | 5.348 | 5.355 | 1,398,637 | -0.06(-1.14%) |
Nov 04, 2015 | 5.474 | 5.588 | 5.405 | 5.417 | 541,672 | -0.06(-1.04%) |
Nov 03, 2015 | 5.384 | 5.474 | 5.386 | 5.474 | 684,208 | +0.09(+1.68%) |
Nov 02, 2015 | 5.388 | 5.417 | 5.379 | 5.384 | 847,261 | +0.00(+0.00%) |
Oct 30, 2015 | 5.407 | 5.422 | 5.369 | 5.384 | 1,035,808 | +0.00(+0.09%) |
Oct 29, 2015 | 5.369 | 5.412 | 5.365 | 5.379 | 955,922 | -0.02(-0.44%) |
Oct 28, 2015 | 5.379 | 5.427 | 5.362 | 5.403 | 816,507 | +0.02(+0.44%) |
Oct 27, 2015 | 5.331 | 5.379 | 5.326 | 5.379 | 699,888 | +0.03(+0.62%) |
Oct 26, 2015 | 5.369 | 5.374 | 5.322 | 5.346 | 573,249 | -0.03(-0.62%) |
Oct 23, 2015 | 5.403 | 5.441 | 5.369 | 5.379 | 990,591 | +0.01(+0.27%) |
Oct 22, 2015 | 5.303 | 5.365 | 5.303 | 5.365 | 1,047,694 | +0.10(+1.81%) |
Oct 21, 2015 | 5.412 | 5.412 | 5.265 | 5.269 | 866,556 | -0.12(-2.17%) |
Oct 20, 2015 | 5.415 | 5.429 | 5.377 | 5.386 | 794,407 | -0.03(-0.52%) |
Oct 19, 2015 | 5.334 | 5.415 | 5.316 | 5.415 | 911,012 | +0.07(+1.33%) |
Oct 16, 2015 | 5.325 | 5.353 | 5.316 | 5.344 | 566,034 | +0.03(+0.62%) |
Oct 15, 2015 | 5.273 | 5.358 | 5.245 | 5.311 | 799,680 | +0.04(+0.72%) |
Oct 14, 2015 | 5.249 | 5.287 | 5.207 | 5.273 | 759,780 | +0.01(+0.27%) |
Oct 13, 2015 | 5.230 | 5.259 | 5.207 | 5.259 | 602,254 | +0.01(+0.18%) |
Oct 12, 2015 | 5.240 | 5.254 | 5.212 | 5.249 | 783,110 | +0.01(+0.18%) |
Oct 09, 2015 | 5.311 | 5.344 | 5.216 | 5.240 | 1,252,844 | -0.07(-1.25%) |
Oct 08, 2015 | 5.254 | 5.325 | 5.249 | 5.306 | 1,170,418 | -0.00(-0.09%) |
Oct 07, 2015 | 5.245 | 5.311 | 5.221 | 5.311 | 1,158,908 | +0.08(+1.44%) |
Oct 06, 2015 | 5.226 | 5.268 | 5.197 | 5.235 | 1,692,174 | +0.00(+0.09%) |
Oct 05, 2015 | 5.103 | 5.240 | 5.098 | 5.230 | 1,688,013 | +0.15(+2.98%) |
Oct 02, 2015 | 4.938 | 5.079 | 4.881 | 5.079 | 1,779,752 | +0.02(+0.47%) |
Oct 01, 2015 | 4.871 | 5.056 | 4.862 | 5.056 | 2,012,835 | +0.20(+4.09%) |
Sep 30, 2015 | 4.919 | 4.923 | 4.853 | 4.857 | 2,216,933 | +0.00(+0.00%) |
Sep 29, 2015 | 4.895 | 4.909 | 4.819 | 4.857 | 1,274,053 | -0.01(-0.19%) |
Sep 28, 2015 | 5.013 | 5.032 | 4.867 | 4.867 | 1,012,967 | -0.17(-3.47%) |
Sep 25, 2015 | 5.089 | 5.112 | 5.032 | 5.042 | 546,780 | -0.00(-0.09%) |
Sep 24, 2015 | 5.027 | 5.060 | 4.985 | 5.046 | 860,506 | -0.01(-0.19%) |
Sep 23, 2015 | 5.065 | 5.122 | 5.056 | 5.056 | 679,915 | +0.00(+0.00%) |
Sep 22, 2015 | 5.089 | 5.098 | 5.046 | 5.056 | 864,584 | -0.08(-1.56%) |
Sep 21, 2015 | 5.127 | 5.164 | 5.117 | 5.136 | 825,003 | +0.04(+0.88%) |
Sep 18, 2015 | 5.087 | 5.138 | 5.073 | 5.091 | 1,121,845 | -0.05(-0.91%) |
Sep 17, 2015 | 5.157 | 5.204 | 5.106 | 5.138 | 1,100,799 | -0.01(-0.27%) |
Sep 16, 2015 | 5.115 | 5.166 | 5.096 | 5.152 | 894,140 | +0.03(+0.64%) |
Sep 15, 2015 | 5.077 | 5.143 | 5.068 | 5.120 | 749,247 | +0.06(+1.11%) |
Sep 14, 2015 | 5.091 | 5.101 | 5.063 | 5.063 | 404,942 | -0.02(-0.46%) |
Sep 11, 2015 | 5.054 | 5.091 | 5.040 | 5.087 | 398,769 | +0.01(+0.28%) |
Sep 10, 2015 | 5.035 | 5.101 | 5.035 | 5.073 | 729,884 | +0.04(+0.74%) |
Sep 09, 2015 | 5.143 | 5.148 | 5.026 | 5.035 | 824,984 | -0.09(-1.74%) |
Sep 08, 2015 | 5.110 | 5.141 | 5.077 | 5.124 | 705,899 | +0.06(+1.11%) |
Sep 04, 2015 | 5.049 | 5.068 | 5.068 | 5.068 | 1,033,861 | -0.03(-0.55%) |
Sep 03, 2015 | 5.091 | 5.124 | 5.082 | 5.096 | 848,436 | +0.02(+0.37%) |
Sep 02, 2015 | 5.054 | 5.082 | 5.008 | 5.077 | 1,329,908 | +0.06(+1.21%) |