Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.272 | 5.272 | 5.255 | 5.255 | 29,950 | +0.01(+0.26%) |
Nov 27, 2015 | 5.245 | 5.245 | 5.214 | 5.241 | 7,798 | +0.01(+0.20%) |
Nov 25, 2015 | 5.193 | 5.231 | 5.231 | 5.231 | 12,973 | +0.08(+1.48%) |
Nov 24, 2015 | 5.151 | 5.186 | 5.134 | 5.155 | 20,863 | -0.04(-0.73%) |
Nov 23, 2015 | 5.259 | 5.259 | 5.193 | 5.193 | 49,554 | -0.07(-1.25%) |
Nov 20, 2015 | 5.259 | 5.266 | 5.241 | 5.259 | 63,933 | +0.02(+0.33%) |
Nov 19, 2015 | 5.241 | 5.262 | 5.241 | 5.241 | 29,039 | +0.05(+0.87%) |
Nov 18, 2015 | 5.186 | 5.224 | 5.179 | 5.196 | 85,694 | +0.04(+0.74%) |
Nov 17, 2015 | 5.193 | 5.193 | 5.144 | 5.158 | 37,768 | +0.02(+0.40%) |
Nov 16, 2015 | 5.089 | 5.155 | 5.089 | 5.137 | 62,677 | +0.03(+0.54%) |
Nov 13, 2015 | 5.130 | 5.130 | 5.103 | 5.109 | 20,168 | -0.06(-1.14%) |
Nov 12, 2015 | 5.144 | 5.181 | 5.144 | 5.168 | 20,116 | -0.05(-0.93%) |
Nov 11, 2015 | 5.247 | 5.257 | 5.217 | 5.217 | 15,535 | +0.00(+0.07%) |
Nov 10, 2015 | 5.200 | 5.226 | 5.190 | 5.214 | 33,928 | -0.01(-0.15%) |
Nov 09, 2015 | 5.290 | 5.300 | 5.141 | 5.221 | 90,652 | -0.09(-1.62%) |
Nov 06, 2015 | 5.300 | 5.314 | 5.281 | 5.307 | 15,302 | -0.05(-0.91%) |
Nov 05, 2015 | 5.342 | 5.359 | 5.304 | 5.356 | 25,585 | +0.02(+0.33%) |
Nov 04, 2015 | 5.356 | 5.356 | 5.238 | 5.338 | 48,516 | -0.06(-1.09%) |
Nov 03, 2015 | 5.401 | 5.401 | 5.370 | 5.397 | 38,276 | -0.03(-0.51%) |
Nov 02, 2015 | 5.415 | 5.460 | 5.413 | 5.425 | 24,002 | +0.05(+0.90%) |
Oct 30, 2015 | 5.366 | 5.383 | 5.338 | 5.377 | 40,196 | +0.07(+1.31%) |
Oct 29, 2015 | 5.356 | 5.385 | 5.307 | 5.307 | 38,328 | -0.02(-0.39%) |
Oct 28, 2015 | 5.345 | 5.359 | 5.307 | 5.328 | 27,690 | -0.01(-0.19%) |
Oct 27, 2015 | 5.314 | 5.352 | 5.290 | 5.338 | 33,588 | +0.01(+0.20%) |
Oct 26, 2015 | 5.359 | 5.359 | 5.314 | 5.328 | 21,664 | -0.01(-0.13%) |
Oct 23, 2015 | 5.383 | 5.397 | 5.304 | 5.335 | 47,605 | -0.01(-0.26%) |
Oct 22, 2015 | 5.307 | 5.359 | 5.307 | 5.349 | 31,034 | +0.04(+0.78%) |
Oct 21, 2015 | 5.300 | 5.356 | 5.293 | 5.307 | 32,334 | +0.03(+0.59%) |
Oct 20, 2015 | 5.248 | 5.359 | 5.248 | 5.276 | 28,722 | +0.05(+0.93%) |
Oct 19, 2015 | 5.266 | 5.302 | 5.227 | 5.227 | 20,350 | -0.05(-0.92%) |
Oct 16, 2015 | 5.245 | 5.294 | 5.245 | 5.276 | 31,982 | -0.02(-0.46%) |
Oct 15, 2015 | 5.238 | 5.325 | 5.238 | 5.300 | 22,942 | +0.01(+0.20%) |
Oct 14, 2015 | 5.269 | 5.290 | 5.212 | 5.290 | 11,698 | -0.02(-0.33%) |
Oct 13, 2015 | 5.255 | 5.311 | 5.255 | 5.307 | 30,858 | -0.04(-0.78%) |
Oct 12, 2015 | 5.290 | 5.359 | 5.267 | 5.349 | 64,213 | +0.03(+0.59%) |
Oct 09, 2015 | 5.286 | 5.318 | 5.262 | 5.318 | 44,131 | +0.10(+1.93%) |
Oct 08, 2015 | 5.182 | 5.272 | 5.182 | 5.217 | 34,421 | +0.01(+0.13%) |
Oct 07, 2015 | 5.238 | 5.271 | 5.203 | 5.210 | 70,547 | +0.01(+0.13%) |
Oct 06, 2015 | 5.155 | 5.224 | 5.144 | 5.203 | 29,347 | +0.05(+0.94%) |
Oct 05, 2015 | 5.078 | 5.155 | 5.050 | 5.155 | 38,469 | +0.12(+2.48%) |
Oct 02, 2015 | 4.995 | 5.030 | 4.954 | 5.030 | 27,275 | +0.02(+0.35%) |
Oct 01, 2015 | 4.998 | 5.057 | 4.881 | 5.012 | 88,083 | +0.01(+0.28%) |
Sep 30, 2015 | 5.085 | 5.085 | 4.985 | 4.998 | 40,527 | +0.01(+0.28%) |
Sep 29, 2015 | 5.016 | 5.016 | 4.964 | 4.985 | 12,333 | -0.02(-0.35%) |
Sep 28, 2015 | 5.044 | 5.044 | 5.002 | 5.002 | 8,942 | -0.07(-1.30%) |
Sep 25, 2015 | 5.068 | 5.096 | 5.050 | 5.068 | 21,261 | +0.05(+0.90%) |
Sep 24, 2015 | 4.992 | 5.078 | 4.960 | 5.023 | 94,538 | +0.02(+0.35%) |
Sep 23, 2015 | 5.071 | 5.071 | 4.995 | 5.005 | 27,502 | -0.03(-0.62%) |
Sep 22, 2015 | 5.116 | 5.116 | 5.012 | 5.037 | 39,432 | -0.15(-2.94%) |
Sep 21, 2015 | 5.161 | 5.266 | 5.161 | 5.189 | 77,728 | +0.03(+0.67%) |
Sep 18, 2015 | 5.134 | 5.175 | 5.134 | 5.155 | 110,345 | -0.07(-1.26%) |
Sep 17, 2015 | 5.182 | 5.252 | 5.182 | 5.220 | 78,299 | +0.01(+0.27%) |
Sep 16, 2015 | 5.182 | 5.207 | 5.182 | 5.207 | 4,436 | +0.01(+0.20%) |
Sep 15, 2015 | 5.141 | 5.200 | 5.141 | 5.196 | 17,937 | +0.03(+0.60%) |
Sep 14, 2015 | 5.161 | 5.165 | 5.141 | 5.165 | 4,624 | -0.01(-0.23%) |
Sep 11, 2015 | 5.196 | 5.203 | 5.155 | 5.177 | 36,096 | -0.03(-0.51%) |
Sep 10, 2015 | 5.192 | 5.203 | 5.192 | 5.203 | 8,317 | +0.04(+0.81%) |
Sep 09, 2015 | 5.234 | 5.234 | 5.155 | 5.161 | 25,787 | +0.01(+0.13%) |
Sep 08, 2015 | 5.238 | 5.238 | 5.137 | 5.155 | 54,576 | +0.03(+0.61%) |
Sep 04, 2015 | 5.054 | 5.123 | 5.123 | 5.123 | 30,270 | -0.01(-0.14%) |
Sep 03, 2015 | 5.200 | 5.220 | 5.123 | 5.130 | 43,286 | -0.04(-0.74%) |
Sep 02, 2015 | 5.127 | 5.203 | 5.089 | 5.168 | 60,301 | +0.10(+1.92%) |