Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.300 | 5.320 | 5.255 | 5.280 | 138,087 | -0.07(-1.31%) |
Nov 27, 2015 | 5.330 | 5.350 | 5.310 | 5.350 | 40,054 | +0.00(+0.00%) |
Nov 25, 2015 | 5.340 | 5.350 | 5.350 | 5.350 | 139,800 | +0.02(+0.38%) |
Nov 24, 2015 | 5.310 | 5.370 | 5.240 | 5.330 | 191,052 | -0.05(-0.93%) |
Nov 23, 2015 | 5.280 | 5.420 | 5.260 | 5.380 | 144,867 | +0.08(+1.51%) |
Nov 20, 2015 | 5.260 | 5.350 | 5.250 | 5.300 | 48,356 | +0.03(+0.57%) |
Nov 19, 2015 | 5.270 | 5.320 | 5.200 | 5.270 | 83,481 | -0.02(-0.38%) |
Nov 18, 2015 | 5.170 | 5.300 | 5.170 | 5.290 | 64,971 | +0.09(+1.73%) |
Nov 17, 2015 | 5.160 | 5.250 | 5.160 | 5.200 | 205,537 | -0.04(-0.76%) |
Nov 16, 2015 | 5.260 | 5.260 | 5.150 | 5.240 | 197,990 | -0.05(-0.95%) |
Nov 13, 2015 | 5.380 | 5.380 | 5.230 | 5.290 | 93,227 | -0.14(-2.58%) |
Nov 12, 2015 | 5.420 | 5.514 | 5.365 | 5.430 | 127,110 | +0.01(+0.18%) |
Nov 11, 2015 | 5.550 | 5.570 | 5.360 | 5.420 | 112,620 | -0.11(-1.99%) |
Nov 10, 2015 | 5.540 | 5.560 | 5.430 | 5.530 | 98,422 | -0.05(-0.90%) |
Nov 09, 2015 | 5.600 | 5.610 | 5.540 | 5.580 | 102,370 | -0.13(-2.28%) |
Nov 06, 2015 | 5.560 | 5.740 | 5.530 | 5.710 | 98,371 | +0.12(+2.15%) |
Nov 05, 2015 | 5.680 | 5.690 | 5.580 | 5.590 | 44,336 | -0.08(-1.41%) |
Nov 04, 2015 | 5.550 | 5.750 | 5.550 | 5.670 | 213,265 | +0.07(+1.25%) |
Nov 03, 2015 | 5.530 | 5.630 | 5.510 | 5.600 | 94,832 | +0.05(+0.90%) |
Nov 02, 2015 | 5.580 | 5.600 | 5.450 | 5.550 | 162,077 | -0.01(-0.18%) |
Oct 30, 2015 | 5.570 | 5.680 | 5.550 | 5.560 | 117,578 | -0.03(-0.54%) |
Oct 29, 2015 | 5.900 | 5.900 | 5.500 | 5.590 | 247,935 | -0.11(-1.93%) |
Oct 28, 2015 | 5.630 | 5.820 | 5.580 | 5.700 | 157,341 | +0.06(+1.06%) |
Oct 27, 2015 | 5.550 | 5.650 | 5.450 | 5.640 | 86,198 | +0.09(+1.62%) |
Oct 26, 2015 | 5.530 | 5.690 | 5.460 | 5.550 | 77,975 | -0.02(-0.36%) |
Oct 23, 2015 | 5.460 | 5.630 | 5.290 | 5.570 | 77,976 | -0.04(-0.71%) |
Oct 22, 2015 | 5.530 | 5.700 | 5.520 | 5.610 | 102,366 | +0.05(+0.90%) |
Oct 21, 2015 | 5.850 | 5.850 | 5.490 | 5.560 | 192,728 | -0.05(-0.89%) |
Oct 20, 2015 | 5.560 | 5.670 | 5.540 | 5.610 | 77,175 | +0.05(+0.90%) |
Oct 19, 2015 | 5.490 | 5.650 | 5.470 | 5.560 | 77,255 | +0.02(+0.36%) |
Oct 16, 2015 | 5.600 | 5.620 | 5.510 | 5.540 | 35,335 | -0.08(-1.42%) |
Oct 15, 2015 | 5.520 | 5.670 | 5.510 | 5.620 | 39,234 | +0.13(+2.37%) |
Oct 14, 2015 | 5.530 | 5.580 | 5.390 | 5.490 | 69,074 | -0.08(-1.44%) |
Oct 13, 2015 | 5.550 | 5.690 | 5.510 | 5.570 | 48,501 | -0.11(-1.94%) |
Oct 12, 2015 | 5.830 | 5.830 | 5.610 | 5.680 | 176,615 | +0.21(+3.84%) |
Oct 09, 2015 | 5.360 | 5.490 | 5.310 | 5.470 | 97,734 | +0.08(+1.48%) |
Oct 08, 2015 | 5.270 | 5.410 | 5.270 | 5.390 | 82,175 | +0.02(+0.37%) |
Oct 07, 2015 | 5.360 | 5.390 | 5.280 | 5.370 | 180,862 | +0.06(+1.13%) |
Oct 06, 2015 | 5.120 | 5.320 | 5.070 | 5.310 | 258,477 | +0.21(+4.12%) |
Oct 05, 2015 | 4.990 | 5.170 | 4.820 | 5.100 | 68,440 | +0.11(+2.20%) |
Oct 02, 2015 | 4.960 | 5.050 | 4.840 | 4.990 | 84,198 | -0.06(-1.19%) |
Oct 01, 2015 | 4.870 | 5.170 | 4.870 | 5.050 | 536,160 | +0.14(+2.85%) |
Sep 30, 2015 | 4.770 | 4.950 | 4.770 | 4.910 | 119,131 | +0.14(+2.94%) |
Sep 29, 2015 | 4.740 | 4.810 | 4.680 | 4.770 | 118,946 | +0.04(+0.85%) |
Sep 28, 2015 | 4.770 | 4.810 | 4.660 | 4.730 | 144,821 | -0.09(-1.87%) |
Sep 25, 2015 | 4.900 | 4.900 | 4.700 | 4.820 | 327,861 | -0.10(-2.03%) |
Sep 24, 2015 | 4.950 | 4.970 | 4.830 | 4.920 | 62,919 | +0.01(+0.20%) |
Sep 23, 2015 | 5.000 | 5.028 | 4.860 | 4.910 | 157,599 | -0.07(-1.41%) |
Sep 22, 2015 | 4.920 | 4.980 | 4.870 | 4.980 | 73,017 | -0.04(-0.80%) |
Sep 21, 2015 | 5.120 | 5.180 | 5.000 | 5.020 | 154,217 | +0.12(+2.45%) |
Sep 18, 2015 | 4.970 | 4.990 | 4.840 | 4.900 | 58,485 | -0.07(-1.41%) |
Sep 17, 2015 | 4.970 | 5.060 | 4.850 | 4.970 | 330,712 | +0.01(+0.20%) |
Sep 16, 2015 | 5.080 | 5.190 | 4.900 | 4.960 | 110,513 | -0.14(-2.75%) |
Sep 15, 2015 | 4.410 | 5.130 | 4.410 | 5.100 | 270,292 | +0.14(+2.82%) |
Sep 14, 2015 | 5.500 | 5.626 | 4.950 | 4.960 | 174,691 | -0.55(-9.98%) |
Sep 11, 2015 | 5.410 | 5.550 | 5.340 | 5.510 | 135,290 | +0.05(+0.92%) |
Sep 10, 2015 | 5.280 | 5.590 | 5.280 | 5.460 | 189,946 | +0.17(+3.21%) |
Sep 09, 2015 | 5.260 | 5.350 | 5.190 | 5.290 | 78,768 | +0.13(+2.52%) |
Sep 08, 2015 | 5.180 | 5.210 | 5.110 | 5.160 | 54,381 | +0.14(+2.79%) |
Sep 04, 2015 | 5.000 | 5.020 | 5.020 | 5.020 | 32,400 | -0.01(-0.20%) |
Sep 03, 2015 | 5.130 | 5.190 | 4.960 | 5.030 | 47,591 | -0.08(-1.57%) |
Sep 02, 2015 | 5.170 | 5.190 | 5.030 | 5.110 | 71,322 | -0.03(-0.58%) |