Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.066 | 5.091 | 5.035 | 5.048 | 5,635,635 | -0.02(-0.42%) |
Nov 27, 2015 | 5.041 | 5.077 | 5.031 | 5.070 | 1,375,026 | +0.05(+0.93%) |
Nov 25, 2015 | 5.031 | 5.023 | 5.023 | 5.023 | 1,657,256 | -0.02(-0.36%) |
Nov 24, 2015 | 5.031 | 5.048 | 5.007 | 5.041 | 2,117,989 | +0.00(+0.00%) |
Nov 23, 2015 | 5.048 | 5.059 | 5.020 | 5.041 | 2,281,278 | +0.01(+0.21%) |
Nov 20, 2015 | 5.052 | 5.074 | 5.016 | 5.031 | 2,562,736 | -0.01(-0.28%) |
Nov 19, 2015 | 5.013 | 5.052 | 4.998 | 5.045 | 2,094,356 | +0.05(+1.00%) |
Nov 18, 2015 | 4.980 | 5.007 | 4.970 | 4.995 | 2,207,229 | +0.02(+0.43%) |
Nov 17, 2015 | 4.995 | 5.013 | 4.948 | 4.973 | 2,578,747 | -0.04(-0.86%) |
Nov 16, 2015 | 5.005 | 5.027 | 4.966 | 5.016 | 2,654,435 | +0.01(+0.14%) |
Nov 13, 2015 | 4.963 | 5.016 | 4.948 | 5.009 | 4,509,365 | +0.05(+1.08%) |
Nov 12, 2015 | 5.016 | 5.031 | 4.955 | 4.955 | 3,376,502 | -0.08(-1.50%) |
Nov 11, 2015 | 5.016 | 5.052 | 5.013 | 5.031 | 3,596,520 | +0.01(+0.29%) |
Nov 10, 2015 | 4.980 | 5.032 | 4.966 | 5.016 | 5,167,439 | +0.03(+0.65%) |
Nov 09, 2015 | 4.988 | 5.000 | 4.964 | 4.984 | 4,334,605 | -0.03(-0.50%) |
Nov 06, 2015 | 5.005 | 5.041 | 4.945 | 5.009 | 8,362,492 | -0.03(-0.50%) |
Nov 05, 2015 | 5.041 | 5.041 | 4.995 | 5.034 | 3,872,912 | -0.01(-0.21%) |
Nov 04, 2015 | 5.102 | 5.120 | 4.945 | 5.045 | 7,583,135 | -0.08(-1.61%) |
Nov 03, 2015 | 5.142 | 5.156 | 5.095 | 5.127 | 3,309,537 | -0.02(-0.42%) |
Nov 02, 2015 | 5.052 | 5.149 | 5.052 | 5.149 | 3,921,189 | +0.10(+2.06%) |
Oct 30, 2015 | 5.088 | 5.091 | 5.023 | 5.045 | 3,284,103 | -0.02(-0.35%) |
Oct 29, 2015 | 5.074 | 5.095 | 5.027 | 5.063 | 1,788,000 | -0.03(-0.49%) |
Oct 28, 2015 | 5.056 | 5.095 | 4.980 | 5.088 | 3,464,788 | +0.03(+0.64%) |
Oct 27, 2015 | 5.088 | 5.088 | 5.027 | 5.056 | 3,786,454 | -0.03(-0.63%) |
Oct 26, 2015 | 5.095 | 5.099 | 5.059 | 5.088 | 3,855,315 | -0.01(-0.14%) |
Oct 23, 2015 | 5.113 | 5.113 | 5.052 | 5.095 | 2,387,951 | +0.01(+0.21%) |
Oct 22, 2015 | 5.081 | 5.124 | 5.063 | 5.084 | 3,884,452 | +0.02(+0.42%) |
Oct 21, 2015 | 5.088 | 5.106 | 5.063 | 5.063 | 2,873,677 | -0.01(-0.28%) |
Oct 20, 2015 | 5.045 | 5.084 | 5.038 | 5.077 | 2,485,441 | +0.02(+0.43%) |
Oct 19, 2015 | 5.059 | 5.070 | 5.041 | 5.056 | 1,939,872 | -0.01(-0.21%) |
Oct 16, 2015 | 5.077 | 5.081 | 5.041 | 5.066 | 1,987,655 | -0.00(-0.07%) |
Oct 15, 2015 | 5.056 | 5.072 | 4.991 | 5.070 | 2,469,655 | +0.01(+0.21%) |
Oct 14, 2015 | 5.081 | 5.088 | 5.023 | 5.059 | 3,296,944 | -0.01(-0.21%) |
Oct 13, 2015 | 5.117 | 5.124 | 5.041 | 5.070 | 3,876,802 | -0.02(-0.42%) |
Oct 12, 2015 | 5.045 | 5.099 | 5.044 | 5.091 | 2,647,762 | +0.05(+1.00%) |
Oct 09, 2015 | 5.052 | 5.052 | 5.009 | 5.041 | 1,784,327 | -0.01(-0.28%) |
Oct 08, 2015 | 5.074 | 5.084 | 5.027 | 5.056 | 3,707,150 | -0.01(-0.14%) |
Oct 07, 2015 | 4.980 | 5.063 | 4.966 | 5.063 | 4,893,939 | +0.10(+1.95%) |
Oct 06, 2015 | 4.902 | 4.975 | 4.891 | 4.966 | 3,408,640 | +0.05(+1.02%) |
Oct 05, 2015 | 4.794 | 4.920 | 4.787 | 4.916 | 4,677,125 | +0.14(+2.85%) |
Oct 02, 2015 | 4.765 | 4.819 | 4.748 | 4.780 | 4,247,648 | -0.00(-0.07%) |
Oct 01, 2015 | 4.787 | 4.812 | 4.755 | 4.783 | 3,371,691 | -0.01(-0.15%) |
Sep 30, 2015 | 4.765 | 4.817 | 4.726 | 4.791 | 6,986,495 | +0.06(+1.21%) |
Sep 29, 2015 | 4.816 | 4.837 | 4.708 | 4.733 | 9,046,358 | -0.08(-1.71%) |
Sep 28, 2015 | 4.980 | 4.991 | 4.758 | 4.816 | 11,831,914 | -0.18(-3.52%) |
Sep 25, 2015 | 5.026 | 5.026 | 4.970 | 4.991 | 6,207,997 | -0.01(-0.28%) |
Sep 24, 2015 | 4.998 | 5.026 | 4.960 | 5.005 | 5,861,348 | -0.01(-0.14%) |
Sep 23, 2015 | 4.991 | 5.019 | 4.981 | 5.012 | 2,686,885 | +0.03(+0.63%) |
Sep 22, 2015 | 5.022 | 5.067 | 4.974 | 4.981 | 3,162,749 | -0.06(-1.10%) |
Sep 21, 2015 | 4.991 | 5.050 | 4.988 | 5.036 | 5,249,891 | +0.05(+1.04%) |
Sep 18, 2015 | 4.946 | 5.008 | 4.939 | 4.984 | 12,994,488 | +0.01(+0.14%) |
Sep 17, 2015 | 4.905 | 5.036 | 4.828 | 4.977 | 7,981,798 | +0.08(+1.55%) |
Sep 16, 2015 | 4.894 | 4.912 | 4.863 | 4.901 | 4,750,838 | +0.01(+0.28%) |
Sep 15, 2015 | 4.863 | 4.912 | 4.839 | 4.887 | 5,979,015 | +0.03(+0.57%) |
Sep 14, 2015 | 4.804 | 4.866 | 4.792 | 4.860 | 5,313,145 | +0.07(+1.45%) |
Sep 11, 2015 | 4.745 | 4.804 | 4.745 | 4.790 | 3,529,391 | +0.03(+0.73%) |
Sep 10, 2015 | 4.766 | 4.790 | 4.735 | 4.756 | 5,574,814 | -0.02(-0.44%) |
Sep 09, 2015 | 4.835 | 4.856 | 4.773 | 4.776 | 4,403,837 | -0.05(-1.01%) |
Sep 08, 2015 | 4.846 | 4.860 | 4.818 | 4.825 | 4,052,872 | +0.01(+0.29%) |
Sep 04, 2015 | 4.808 | 4.811 | 4.811 | 4.811 | 4,230,761 | -0.02(-0.36%) |
Sep 03, 2015 | 4.794 | 4.842 | 4.773 | 4.828 | 3,179,772 | +0.04(+0.80%) |
Sep 02, 2015 | 4.863 | 4.870 | 4.773 | 4.790 | 5,185,610 | -0.05(-1.00%) |