Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.550 | 5.550 | 5.420 | 5.430 | 14,919 | -0.14(-2.51%) |
Nov 27, 2015 | 5.550 | 5.570 | 5.550 | 5.570 | 2,728 | +0.06(+1.09%) |
Nov 25, 2015 | 5.500 | 5.510 | 5.510 | 5.510 | 14,100 | -0.04(-0.72%) |
Nov 24, 2015 | 5.550 | 5.560 | 5.520 | 5.550 | 6,656 | +0.00(+0.00%) |
Nov 23, 2015 | 5.560 | 5.610 | 5.510 | 5.550 | 8,693 | -0.01(-0.18%) |
Nov 20, 2015 | 5.600 | 5.610 | 5.547 | 5.560 | 14,417 | +0.01(+0.18%) |
Nov 19, 2015 | 5.550 | 5.600 | 5.530 | 5.550 | 14,086 | -0.06(-1.07%) |
Nov 18, 2015 | 5.660 | 5.660 | 5.530 | 5.610 | 7,935 | +0.03(+0.54%) |
Nov 17, 2015 | 5.610 | 5.680 | 5.510 | 5.580 | 16,280 | -0.07(-1.24%) |
Nov 16, 2015 | 5.680 | 5.680 | 5.600 | 5.650 | 17,317 | +0.02(+0.36%) |
Nov 13, 2015 | 5.690 | 5.690 | 5.600 | 5.630 | 28,018 | -0.03(-0.53%) |
Nov 12, 2015 | 5.930 | 5.930 | 5.610 | 5.660 | 102,778 | -0.15(-2.58%) |
Nov 11, 2015 | 5.800 | 5.950 | 5.700 | 5.810 | 73,602 | -0.01(-0.17%) |
Nov 10, 2015 | 5.890 | 5.940 | 5.750 | 5.820 | 34,805 | -0.07(-1.19%) |
Nov 09, 2015 | 5.824 | 5.890 | 5.760 | 5.890 | 11,866 | +0.07(+1.20%) |
Nov 06, 2015 | 5.850 | 5.869 | 5.750 | 5.820 | 11,107 | -0.04(-0.68%) |
Nov 05, 2015 | 5.860 | 5.890 | 5.760 | 5.860 | 8,464 | -0.02(-0.34%) |
Nov 04, 2015 | 5.838 | 5.930 | 5.800 | 5.880 | 26,133 | +0.16(+2.81%) |
Nov 03, 2015 | 5.880 | 5.890 | 5.660 | 5.720 | 73,101 | -0.21(-3.55%) |
Nov 02, 2015 | 5.690 | 5.950 | 5.620 | 5.930 | 35,018 | +0.25(+4.40%) |
Oct 30, 2015 | 5.660 | 5.790 | 5.580 | 5.680 | 21,409 | +0.02(+0.35%) |
Oct 29, 2015 | 5.780 | 5.830 | 5.640 | 5.660 | 8,994 | -0.12(-2.08%) |
Oct 28, 2015 | 5.610 | 5.840 | 5.560 | 5.780 | 16,294 | +0.13(+2.30%) |
Oct 27, 2015 | 5.870 | 5.890 | 5.650 | 5.650 | 11,553 | -0.19(-3.25%) |
Oct 26, 2015 | 5.800 | 5.930 | 5.800 | 5.840 | 6,449 | +0.00(+0.00%) |
Oct 23, 2015 | 5.960 | 5.960 | 5.740 | 5.840 | 8,636 | -0.02(-0.34%) |
Oct 22, 2015 | 5.860 | 5.970 | 5.820 | 5.860 | 19,405 | +0.01(+0.17%) |
Oct 21, 2015 | 5.790 | 5.930 | 5.720 | 5.850 | 41,010 | +0.03(+0.52%) |
Oct 20, 2015 | 5.760 | 5.821 | 5.690 | 5.820 | 26,185 | +0.10(+1.75%) |
Oct 19, 2015 | 5.680 | 5.780 | 5.610 | 5.720 | 24,375 | +0.02(+0.35%) |
Oct 16, 2015 | 5.750 | 5.830 | 5.650 | 5.700 | 15,892 | -0.10(-1.72%) |
Oct 15, 2015 | 5.530 | 5.800 | 5.510 | 5.800 | 45,911 | +0.27(+4.88%) |
Oct 14, 2015 | 5.440 | 5.610 | 5.421 | 5.530 | 40,028 | +0.14(+2.60%) |
Oct 13, 2015 | 5.370 | 5.480 | 5.290 | 5.390 | 21,829 | -0.01(-0.19%) |
Oct 12, 2015 | 5.380 | 5.430 | 5.270 | 5.400 | 14,901 | +0.03(+0.56%) |
Oct 09, 2015 | 5.270 | 5.440 | 5.160 | 5.370 | 28,983 | +0.03(+0.56%) |
Oct 08, 2015 | 5.300 | 5.350 | 5.190 | 5.340 | 22,257 | +0.07(+1.33%) |
Oct 07, 2015 | 5.230 | 5.360 | 5.230 | 5.270 | 17,553 | -0.02(-0.38%) |
Oct 06, 2015 | 5.180 | 5.290 | 5.180 | 5.290 | 10,031 | +0.07(+1.34%) |
Oct 05, 2015 | 5.160 | 5.230 | 5.021 | 5.220 | 26,940 | +0.07(+1.36%) |
Oct 02, 2015 | 5.020 | 5.150 | 5.020 | 5.150 | 21,729 | +0.06(+1.18%) |
Oct 01, 2015 | 5.070 | 5.180 | 5.020 | 5.090 | 15,831 | +0.07(+1.31%) |
Sep 30, 2015 | 5.210 | 5.210 | 5.020 | 5.024 | 35,686 | -0.13(-2.45%) |
Sep 29, 2015 | 5.140 | 5.260 | 5.110 | 5.150 | 23,996 | +0.00(+0.00%) |
Sep 28, 2015 | 5.280 | 5.280 | 5.120 | 5.150 | 19,601 | -0.10(-1.90%) |
Sep 25, 2015 | 5.395 | 5.405 | 5.210 | 5.250 | 35,509 | -0.15(-2.78%) |
Sep 24, 2015 | 5.690 | 5.690 | 5.340 | 5.400 | 29,423 | -0.16(-2.88%) |
Sep 23, 2015 | 5.515 | 5.710 | 5.470 | 5.560 | 47,407 | +0.08(+1.46%) |
Sep 22, 2015 | 5.600 | 5.600 | 5.390 | 5.480 | 49,992 | -0.01(-0.18%) |
Sep 21, 2015 | 5.350 | 5.639 | 5.330 | 5.490 | 33,735 | +0.10(+1.86%) |
Sep 18, 2015 | 5.550 | 5.630 | 5.270 | 5.390 | 56,893 | -0.19(-3.41%) |
Sep 17, 2015 | 5.530 | 5.630 | 5.530 | 5.580 | 20,931 | +0.01(+0.18%) |
Sep 16, 2015 | 5.690 | 5.690 | 5.540 | 5.570 | 51,382 | -0.13(-2.28%) |
Sep 15, 2015 | 5.850 | 5.960 | 5.420 | 5.700 | 418,981 | +0.51(+9.83%) |
Sep 14, 2015 | 4.840 | 5.190 | 4.800 | 5.190 | 74,857 | +0.35(+7.23%) |
Sep 11, 2015 | 4.790 | 4.940 | 4.750 | 4.840 | 37,948 | +0.09(+1.89%) |
Sep 10, 2015 | 4.720 | 4.840 | 4.690 | 4.750 | 20,908 | +0.00(+0.00%) |
Sep 09, 2015 | 4.800 | 4.880 | 4.750 | 4.750 | 31,141 | -0.03(-0.63%) |
Sep 08, 2015 | 4.650 | 4.930 | 4.540 | 4.780 | 24,450 | +0.19(+4.14%) |
Sep 04, 2015 | 4.530 | 4.590 | 4.590 | 4.590 | 18,500 | +0.04(+0.88%) |
Sep 03, 2015 | 4.530 | 4.610 | 4.530 | 4.550 | 19,740 | -0.03(-0.66%) |
Sep 02, 2015 | 4.500 | 4.610 | 4.500 | 4.580 | 22,276 | +0.06(+1.33%) |