Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.290 | 5.290 | 5.279 | 5.279 | 6,100 | +0.02(+0.37%) |
Nov 27, 2015 | 5.295 | 5.330 | 5.230 | 5.260 | 1,915 | -0.13(-2.41%) |
Nov 25, 2015 | 5.390 | 5.390 | 5.390 | 0 | +0.08(+1.51%) | |
Nov 23, 2015 | 5.310 | 5.310 | 5.310 | 20 | -0.07(-1.32%) | |
Nov 20, 2015 | 5.381 | 5.381 | 5.381 | 5.381 | 500 | +0.03(+0.58%) |
Nov 19, 2015 | 5.219 | 5.350 | 5.219 | 5.350 | 2,290 | +0.10(+1.99%) |
Nov 18, 2015 | 5.272 | 5.272 | 5.240 | 5.246 | 1,200 | -0.06(-1.21%) |
Nov 17, 2015 | 5.310 | 5.310 | 5.310 | 5.310 | 100 | +0.06(+1.14%) |
Nov 16, 2015 | 5.180 | 5.250 | 5.090 | 5.250 | 1,670 | -0.07(-1.32%) |
Nov 13, 2015 | 5.143 | 5.320 | 5.143 | 5.320 | 2,000 | +0.03(+0.57%) |
Nov 12, 2015 | 5.230 | 5.310 | 5.230 | 5.290 | 700 | -0.01(-0.19%) |
Nov 11, 2015 | 5.300 | 5.330 | 5.267 | 5.300 | 2,100 | -0.14(-2.57%) |
Nov 10, 2015 | 5.300 | 5.470 | 5.300 | 5.440 | 1,800 | +0.11(+2.06%) |
Nov 09, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.10(+1.91%) |
Nov 06, 2015 | 5.359 | 5.360 | 5.230 | 5.230 | 484 | -0.22(-4.04%) |
Nov 05, 2015 | 5.230 | 5.450 | 5.230 | 5.450 | 310 | +0.00(+0.00%) |
Nov 04, 2015 | 5.460 | 5.460 | 5.440 | 5.450 | 650 | -0.05(-0.91%) |
Nov 03, 2015 | 5.310 | 5.520 | 5.200 | 5.500 | 2,500 | -0.01(-0.18%) |
Nov 02, 2015 | 5.430 | 5.510 | 5.393 | 5.510 | 2,300 | +0.07(+1.29%) |
Oct 30, 2015 | 5.410 | 5.500 | 5.410 | 5.440 | 2,090 | +0.10(+1.86%) |
Oct 29, 2015 | 5.260 | 5.410 | 5.260 | 5.341 | 2,810 | -0.08(-1.46%) |
Oct 28, 2015 | 5.360 | 5.420 | 5.344 | 5.420 | 600 | +0.18(+3.35%) |
Oct 27, 2015 | 5.330 | 5.330 | 5.244 | 5.244 | 500 | -0.17(-3.06%) |
Oct 26, 2015 | 5.400 | 5.430 | 5.400 | 5.410 | 1,513 | +0.01(+0.19%) |
Oct 23, 2015 | 5.393 | 5.400 | 5.393 | 5.400 | 900 | -0.02(-0.32%) |
Oct 22, 2015 | 5.399 | 5.417 | 5.399 | 5.417 | 1,500 | +0.01(+0.14%) |
Oct 21, 2015 | 5.320 | 5.410 | 5.300 | 5.410 | 2,915 | +0.01(+0.19%) |
Oct 20, 2015 | 5.350 | 5.410 | 5.350 | 5.400 | 500 | +0.01(+0.16%) |
Oct 19, 2015 | 5.440 | 5.450 | 5.360 | 5.391 | 2,441 | -0.05(-0.90%) |
Oct 16, 2015 | 5.444 | 5.444 | 5.440 | 5.440 | 1,000 | -0.02(-0.37%) |
Oct 15, 2015 | 5.460 | 5.460 | 5.460 | 5.460 | 300 | -0.08(-1.44%) |
Oct 14, 2015 | 5.470 | 5.540 | 5.470 | 5.540 | 200 | -0.01(-0.18%) |
Oct 13, 2015 | 5.455 | 5.580 | 5.455 | 5.550 | 22,300 | +0.19(+3.54%) |
Oct 12, 2015 | 5.320 | 5.360 | 5.320 | 5.360 | 879 | -0.07(-1.29%) |
Oct 09, 2015 | 5.430 | 5.430 | 5.430 | 5.430 | 200 | +0.09(+1.69%) |
Oct 08, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | +0.02(+0.38%) |
Oct 07, 2015 | 5.336 | 5.347 | 5.320 | 5.320 | 950 | -0.14(-2.56%) |
Oct 06, 2015 | 5.420 | 5.460 | 5.420 | 5.460 | 200 | +0.06(+1.11%) |
Oct 05, 2015 | 5.310 | 5.400 | 5.310 | 5.400 | 200 | +0.25(+4.85%) |
Sep 30, 2015 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.19%) | |
Sep 29, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 262 | -0.09(-1.71%) |
Sep 28, 2015 | 5.250 | 5.250 | 5.197 | 5.250 | 2,375 | +0.00(+0.00%) |
Sep 25, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 150 | -0.03(-0.57%) |
Sep 24, 2015 | 5.236 | 5.280 | 5.236 | 5.280 | 800 | +0.00(+0.00%) |
Sep 23, 2015 | 5.280 | 5.280 | 5.280 | 5.280 | 500 | +0.00(+0.00%) |
Sep 22, 2015 | 5.239 | 5.280 | 5.239 | 5.280 | 915 | -0.14(-2.56%) |
Sep 17, 2015 | 5.419 | 5.419 | 5.419 | 0 | +0.07(+1.30%) | |
Sep 16, 2015 | 5.350 | 5.350 | 5.220 | 5.349 | 2,850 | +0.01(+0.16%) |
Sep 15, 2015 | 5.285 | 5.340 | 5.269 | 5.340 | 2,120 | +0.03(+0.57%) |
Sep 14, 2015 | 5.399 | 5.399 | 5.310 | 5.310 | 800 | +0.06(+1.14%) |
Sep 11, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 645 | +0.03(+0.56%) |
Sep 10, 2015 | 5.250 | 5.250 | 5.221 | 5.221 | 655 | -0.07(-1.23%) |
Sep 09, 2015 | 5.405 | 5.410 | 5.286 | 5.286 | 2,600 | -0.12(-2.29%) |
Sep 08, 2015 | 5.400 | 5.467 | 5.250 | 5.410 | 2,815 | +0.04(+0.80%) |
Sep 03, 2015 | 5.367 | 5.367 | 5.367 | 0 | +0.09(+1.65%) | |
Sep 02, 2015 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | -0.05(-0.98%) |