Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.033 | 5.076 | 5.010 | 5.053 | 186,823 | +0.02(+0.36%) |
Nov 27, 2015 | 4.995 | 5.069 | 4.991 | 5.035 | 128,024 | +0.01(+0.16%) |
Nov 25, 2015 | 5.019 | 5.027 | 5.027 | 5.027 | 779,817 | +0.15(+3.00%) |
Nov 24, 2015 | 4.960 | 4.964 | 4.846 | 4.881 | 483,930 | -0.07(-1.45%) |
Nov 23, 2015 | 4.987 | 4.987 | 4.937 | 4.952 | 158,675 | -0.03(-0.70%) |
Nov 20, 2015 | 5.010 | 5.012 | 4.950 | 4.987 | 122,993 | +0.04(+0.74%) |
Nov 19, 2015 | 4.915 | 4.973 | 4.908 | 4.950 | 136,294 | +0.08(+1.63%) |
Nov 18, 2015 | 4.912 | 4.912 | 4.803 | 4.871 | 201,135 | +0.01(+0.16%) |
Nov 17, 2015 | 4.937 | 4.979 | 4.788 | 4.863 | 742,406 | -0.07(-1.45%) |
Nov 16, 2015 | 4.778 | 4.944 | 4.768 | 4.935 | 242,339 | +0.16(+3.28%) |
Nov 13, 2015 | 4.788 | 4.807 | 4.719 | 4.778 | 183,609 | -0.01(-0.24%) |
Nov 12, 2015 | 4.842 | 4.879 | 4.780 | 4.790 | 218,341 | -0.10(-2.14%) |
Nov 11, 2015 | 4.970 | 4.991 | 4.884 | 4.894 | 216,522 | -0.06(-1.25%) |
Nov 10, 2015 | 4.979 | 4.979 | 4.927 | 4.956 | 165,194 | -0.01(-0.12%) |
Nov 09, 2015 | 4.919 | 4.966 | 4.919 | 4.962 | 277,123 | +0.02(+0.31%) |
Nov 06, 2015 | 5.041 | 5.058 | 4.883 | 4.946 | 220,324 | -0.12(-2.33%) |
Nov 05, 2015 | 4.941 | 5.076 | 4.907 | 5.064 | 305,873 | +0.12(+2.51%) |
Nov 04, 2015 | 5.154 | 5.154 | 4.923 | 4.941 | 639,728 | -0.17(-3.33%) |
Nov 03, 2015 | 5.113 | 5.132 | 5.051 | 5.111 | 781,673 | -0.04(-0.75%) |
Nov 02, 2015 | 5.132 | 5.188 | 5.098 | 5.150 | 346,406 | +0.04(+0.83%) |
Oct 30, 2015 | 5.113 | 5.175 | 5.107 | 5.107 | 185,995 | -0.03(-0.53%) |
Oct 29, 2015 | 5.169 | 5.169 | 5.107 | 5.134 | 253,130 | -0.02(-0.34%) |
Oct 28, 2015 | 5.090 | 5.185 | 5.090 | 5.152 | 114,532 | +0.06(+1.14%) |
Oct 27, 2015 | 5.198 | 5.200 | 5.082 | 5.094 | 252,370 | -0.12(-2.34%) |
Oct 26, 2015 | 5.241 | 5.297 | 5.200 | 5.215 | 264,297 | -0.06(-1.10%) |
Oct 23, 2015 | 5.341 | 5.341 | 5.262 | 5.274 | 178,629 | -0.05(-0.91%) |
Oct 22, 2015 | 5.246 | 5.330 | 5.212 | 5.322 | 128,654 | +0.12(+2.35%) |
Oct 21, 2015 | 5.370 | 5.370 | 5.200 | 5.200 | 218,749 | -0.15(-2.82%) |
Oct 20, 2015 | 5.268 | 5.376 | 5.268 | 5.351 | 153,908 | +0.10(+1.96%) |
Oct 19, 2015 | 5.192 | 5.252 | 5.188 | 5.248 | 201,300 | +0.04(+0.78%) |
Oct 16, 2015 | 5.252 | 5.266 | 5.183 | 5.208 | 173,619 | -0.04(-0.85%) |
Oct 15, 2015 | 5.268 | 5.318 | 5.227 | 5.252 | 134,041 | +0.02(+0.33%) |
Oct 14, 2015 | 5.324 | 5.351 | 5.212 | 5.235 | 162,255 | -0.08(-1.57%) |
Oct 13, 2015 | 5.339 | 5.409 | 5.283 | 5.318 | 267,381 | -0.07(-1.36%) |
Oct 12, 2015 | 5.401 | 5.417 | 5.347 | 5.392 | 102,254 | -0.05(-0.89%) |
Oct 09, 2015 | 5.332 | 5.517 | 5.293 | 5.440 | 181,971 | +0.15(+2.85%) |
Oct 08, 2015 | 5.380 | 5.380 | 5.260 | 5.289 | 195,819 | -0.05(-0.91%) |
Oct 07, 2015 | 5.399 | 5.399 | 5.326 | 5.337 | 127,833 | -0.01(-0.25%) |
Oct 06, 2015 | 5.556 | 5.556 | 5.347 | 5.351 | 114,511 | -0.20(-3.63%) |
Oct 05, 2015 | 5.279 | 5.565 | 5.279 | 5.552 | 155,524 | +0.28(+5.25%) |
Oct 02, 2015 | 5.299 | 5.299 | 5.237 | 5.276 | 113,096 | -0.05(-0.91%) |
Oct 01, 2015 | 5.351 | 5.365 | 5.233 | 5.324 | 144,274 | +0.00(+0.04%) |
Sep 30, 2015 | 5.231 | 5.324 | 5.231 | 5.322 | 435,184 | +0.14(+2.65%) |
Sep 29, 2015 | 5.113 | 5.192 | 5.113 | 5.185 | 107,145 | +0.06(+1.21%) |
Sep 28, 2015 | 5.281 | 5.281 | 5.103 | 5.123 | 175,850 | -0.20(-3.75%) |
Sep 25, 2015 | 5.283 | 5.361 | 5.276 | 5.322 | 436,553 | +0.09(+1.81%) |
Sep 24, 2015 | 5.332 | 5.355 | 5.212 | 5.227 | 191,956 | -0.15(-2.77%) |
Sep 23, 2015 | 5.351 | 5.444 | 5.347 | 5.376 | 148,391 | -0.00(-0.07%) |
Sep 22, 2015 | 5.399 | 5.473 | 5.365 | 5.380 | 209,807 | -0.10(-1.80%) |
Sep 21, 2015 | 5.283 | 5.498 | 5.283 | 5.479 | 207,684 | +0.19(+3.55%) |
Sep 18, 2015 | 5.396 | 5.452 | 5.291 | 5.291 | 321,974 | -0.14(-2.50%) |
Sep 17, 2015 | 5.306 | 5.454 | 5.306 | 5.426 | 329,226 | +0.08(+1.45%) |
Sep 16, 2015 | 5.212 | 5.366 | 5.212 | 5.349 | 657,781 | +0.14(+2.75%) |
Sep 15, 2015 | 5.190 | 5.219 | 5.150 | 5.206 | 416,418 | +0.04(+0.75%) |
Sep 14, 2015 | 5.154 | 5.194 | 5.138 | 5.167 | 149,279 | +0.01(+0.26%) |
Sep 11, 2015 | 5.154 | 5.200 | 5.119 | 5.154 | 275,062 | -0.02(-0.37%) |
Sep 10, 2015 | 5.237 | 5.281 | 5.137 | 5.173 | 338,916 | -0.07(-1.29%) |
Sep 09, 2015 | 5.365 | 5.378 | 5.227 | 5.241 | 125,611 | -0.12(-2.27%) |
Sep 08, 2015 | 5.173 | 5.421 | 5.157 | 5.363 | 421,294 | +0.23(+4.57%) |
Sep 04, 2015 | 5.246 | 5.128 | 5.128 | 5.128 | 164,775 | -0.14(-2.68%) |
Sep 03, 2015 | 5.215 | 5.341 | 5.208 | 5.270 | 378,442 | +0.05(+1.04%) |
Sep 02, 2015 | 5.318 | 5.334 | 5.192 | 5.215 | 213,067 | -0.05(-0.99%) |