Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.807 | 5.997 | 5.807 | 5.826 | 804 | +0.05(+0.82%) |
Nov 25, 2015 | 5.750 | 5.778 | 5.778 | 5.778 | 103 | +0.00(+0.00%) |
Nov 24, 2015 | 5.740 | 6.035 | 5.740 | 5.778 | 1,798 | +0.03(+0.50%) |
Nov 23, 2015 | 5.721 | 5.931 | 5.721 | 5.750 | 4,210 | -0.05(-0.82%) |
Nov 20, 2015 | 5.788 | 5.807 | 5.769 | 5.797 | 2,114 | +0.06(+1.00%) |
Nov 19, 2015 | 5.759 | 5.759 | 5.712 | 5.740 | 4,731 | -0.02(-0.33%) |
Nov 18, 2015 | 5.712 | 5.759 | 5.712 | 5.759 | 16,529 | -0.10(-1.63%) |
Nov 17, 2015 | 5.978 | 6.083 | 5.712 | 5.854 | 16,108 | +0.10(+1.65%) |
Nov 16, 2015 | 5.997 | 5.997 | 5.712 | 5.759 | 2,459 | +0.05(+0.83%) |
Nov 13, 2015 | 5.950 | 5.950 | 5.712 | 5.712 | 6,958 | -0.00(-0.00%) |
Nov 12, 2015 | 5.997 | 5.997 | 5.712 | 5.712 | 4,748 | -0.24(-4.00%) |
Nov 11, 2015 | 5.835 | 5.997 | 5.835 | 5.950 | 4,024 | +0.24(+4.17%) |
Nov 10, 2015 | 5.712 | 5.712 | 5.712 | 5.712 | 726 | +0.05(+0.84%) |
Nov 09, 2015 | 5.664 | 5.683 | 5.664 | 5.664 | 1,276 | -0.29(-4.80%) |
Nov 06, 2015 | 5.902 | 6.169 | 5.902 | 5.950 | 15,683 | +0.08(+1.30%) |
Nov 05, 2015 | 5.655 | 5.874 | 5.655 | 5.874 | 11,086 | +0.22(+3.87%) |
Nov 03, 2015 | 5.550 | 5.655 | 5.655 | 5.655 | 9,454 | +0.00(+0.00%) |
Nov 02, 2015 | 5.693 | 5.693 | 5.569 | 5.655 | 7,958 | +0.04(+0.68%) |
Oct 30, 2015 | 5.617 | 5.617 | 5.617 | 5.617 | 558 | +0.14(+2.61%) |
Oct 29, 2015 | 5.474 | 5.493 | 5.455 | 5.474 | 22,550 | +0.22(+4.17%) |
Oct 28, 2015 | 5.359 | 5.378 | 5.255 | 5.255 | 8,930 | -0.10(-1.95%) |
Oct 27, 2015 | 5.359 | 5.359 | 5.359 | 5.359 | 294 | -0.05(-0.88%) |
Oct 26, 2015 | 5.675 | 5.675 | 5.407 | 5.407 | 7,931 | -0.14(-2.56%) |
Oct 23, 2015 | 5.549 | 5.549 | 5.549 | 5.549 | 144 | +0.01(+0.17%) |
Oct 22, 2015 | 5.549 | 5.549 | 5.539 | 5.539 | 1,167 | -0.01(-0.17%) |
Oct 21, 2015 | 5.549 | 5.549 | 5.549 | 5.549 | 1,063 | -0.02(-0.34%) |
Oct 20, 2015 | 5.568 | 5.568 | 5.568 | 5.568 | 1,344 | +0.07(+1.21%) |
Oct 19, 2015 | 5.551 | 5.558 | 5.444 | 5.501 | 7,724 | -0.17(-3.01%) |
Oct 16, 2015 | 5.682 | 5.682 | 5.672 | 5.672 | 8,065 | +0.03(+0.50%) |
Oct 15, 2015 | 5.549 | 5.909 | 5.549 | 5.644 | 7,480 | -0.04(-0.67%) |
Oct 14, 2015 | 5.653 | 5.691 | 5.653 | 5.682 | 1,131 | +0.22(+4.09%) |
Oct 09, 2015 | 5.454 | 5.458 | 5.458 | 5.458 | 26 | +0.18(+3.50%) |
Oct 08, 2015 | 5.274 | 5.274 | 5.274 | 5.274 | 392 | -0.23(-4.14%) |
Oct 07, 2015 | 5.492 | 5.501 | 5.492 | 5.501 | 686 | -0.17(-3.01%) |
Oct 06, 2015 | 5.236 | 5.681 | 5.236 | 5.672 | 5,178 | +0.36(+6.79%) |
Oct 05, 2015 | 5.131 | 5.312 | 5.131 | 5.312 | 2,003 | +0.14(+2.71%) |
Oct 02, 2015 | 5.207 | 5.217 | 5.150 | 5.172 | 2,572 | -0.11(-2.11%) |
Oct 01, 2015 | 5.473 | 5.473 | 5.226 | 5.283 | 13,829 | -0.27(-4.79%) |
Sep 30, 2015 | 5.657 | 5.657 | 5.539 | 5.549 | 2,140 | +0.08(+1.39%) |
Sep 29, 2015 | 5.466 | 5.543 | 5.463 | 5.473 | 3,666 | -0.08(-1.37%) |
Sep 28, 2015 | 5.530 | 5.549 | 5.501 | 5.549 | 4,111 | -0.14(-2.50%) |
Sep 25, 2015 | 5.691 | 5.691 | 5.682 | 5.691 | 937 | +0.01(+0.17%) |
Sep 24, 2015 | 5.691 | 5.691 | 5.682 | 5.682 | 5,726 | +0.09(+1.53%) |
Sep 22, 2015 | 5.824 | 5.596 | 5.596 | 5.596 | 6 | -0.01(-0.17%) |
Sep 21, 2015 | 5.606 | 5.606 | 5.596 | 5.606 | 10,237 | -0.23(-3.90%) |
Sep 18, 2015 | 5.682 | 5.833 | 5.644 | 5.833 | 15,132 | +0.27(+4.77%) |
Sep 17, 2015 | 5.710 | 5.710 | 5.568 | 5.568 | 7,588 | -0.12(-2.17%) |
Sep 16, 2015 | 5.691 | 5.691 | 5.682 | 5.691 | 7,773 | +0.02(+0.34%) |
Sep 15, 2015 | 5.649 | 5.682 | 5.596 | 5.672 | 1,757 | +0.08(+1.35%) |
Sep 11, 2015 | 5.606 | 5.596 | 5.596 | 5.596 | 9,910 | +0.00(+0.00%) |
Sep 10, 2015 | 5.596 | 5.596 | 5.596 | 5.596 | 280 | +0.14(+2.61%) |
Sep 09, 2015 | 5.530 | 5.568 | 5.198 | 5.454 | 6,110 | -0.14(-2.54%) |
Sep 08, 2015 | 5.919 | 5.919 | 5.596 | 5.596 | 3,475 | -0.05(-0.84%) |
Sep 04, 2015 | 5.549 | 5.644 | 5.644 | 5.644 | 3,900 | +0.09(+1.71%) |
Sep 02, 2015 | 5.549 | 5.549 | 5.549 | 5.549 | 10 | -0.05(-0.85%) |