Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.309 | 5.356 | 5.309 | 5.309 | 993 | -0.09(-1.63%) |
Nov 27, 2015 | 5.496 | 5.496 | 5.397 | 5.397 | 736 | +0.12(+2.20%) |
Nov 25, 2015 | 5.487 | 5.281 | 5.281 | 5.281 | 3,316 | -0.01(-0.18%) |
Nov 24, 2015 | 5.346 | 5.374 | 5.317 | 5.290 | 2,412 | +0.10(+1.99%) |
Nov 23, 2015 | 5.187 | 5.496 | 5.141 | 5.187 | 9,311 | -0.04(-0.72%) |
Nov 19, 2015 | 5.187 | 5.225 | 5.225 | 5.225 | 1 | +0.12(+2.38%) |
Nov 18, 2015 | 5.225 | 5.234 | 5.094 | 5.103 | 1,996 | -0.03(-0.51%) |
Nov 16, 2015 | 5.187 | 5.129 | 5.129 | 5.129 | 128 | -0.09(-1.65%) |
Nov 13, 2015 | 5.096 | 5.215 | 5.096 | 5.215 | 1,261 | +0.17(+3.33%) |
Nov 12, 2015 | 5.030 | 5.234 | 5.030 | 5.047 | 17,202 | -0.08(-1.64%) |
Nov 11, 2015 | 5.006 | 5.131 | 5.006 | 5.131 | 588 | -0.01(-0.18%) |
Nov 09, 2015 | 5.234 | 5.141 | 5.141 | 5.141 | 5 | -0.09(-1.79%) |
Nov 06, 2015 | 5.178 | 5.234 | 4.991 | 5.234 | 3,773 | +0.06(+1.08%) |
Nov 05, 2015 | 4.972 | 5.233 | 4.972 | 5.178 | 19,051 | +0.19(+3.85%) |
Nov 04, 2015 | 4.795 | 4.986 | 4.795 | 4.986 | 9,674 | +0.08(+1.62%) |
Nov 03, 2015 | 4.879 | 4.907 | 4.879 | 4.907 | 1,247 | +0.04(+0.77%) |
Nov 02, 2015 | 4.767 | 4.882 | 4.767 | 4.870 | 8,681 | +0.02(+0.39%) |
Oct 30, 2015 | 4.860 | 4.860 | 4.823 | 4.851 | 4,594 | -0.08(-1.70%) |
Oct 29, 2015 | 4.935 | 4.935 | 4.879 | 4.935 | 1,461 | +0.06(+1.15%) |
Oct 28, 2015 | 4.935 | 4.935 | 4.860 | 4.879 | 1,541 | +0.06(+1.16%) |
Oct 27, 2015 | 4.823 | 4.898 | 4.814 | 4.823 | 2,456 | -0.07(-1.34%) |
Oct 26, 2015 | 4.924 | 4.944 | 4.814 | 4.888 | 3,946 | +0.11(+2.35%) |
Oct 23, 2015 | 4.767 | 4.776 | 4.767 | 4.776 | 6,429 | -0.05(-0.95%) |
Oct 22, 2015 | 4.888 | 4.898 | 4.822 | 4.822 | 1,326 | +0.02(+0.37%) |
Oct 21, 2015 | 4.785 | 4.907 | 4.776 | 4.804 | 1,069 | -0.07(-1.53%) |
Oct 20, 2015 | 4.767 | 4.879 | 4.767 | 4.879 | 9,019 | +0.03(+0.59%) |
Oct 19, 2015 | 4.832 | 4.851 | 4.768 | 4.851 | 2,017 | +0.02(+0.38%) |
Oct 16, 2015 | 4.533 | 4.842 | 4.533 | 4.832 | 42,542 | +0.30(+6.60%) |
Oct 15, 2015 | 4.524 | 4.533 | 4.522 | 4.533 | 2,919 | +0.06(+1.25%) |
Oct 14, 2015 | 4.477 | 4.477 | 4.477 | 4.477 | 1,088 | -0.06(-1.24%) |
Oct 12, 2015 | 4.533 | 4.533 | 4.533 | 4.533 | 14 | +0.00(+0.00%) |
Oct 09, 2015 | 4.477 | 4.533 | 4.477 | 4.533 | 1,070 | +0.05(+1.04%) |
Oct 08, 2015 | 4.393 | 4.486 | 4.393 | 4.486 | 3,209 | +0.08(+1.91%) |
Oct 07, 2015 | 4.393 | 4.496 | 4.393 | 4.402 | 4,452 | +0.00(+0.00%) |
Oct 06, 2015 | 4.439 | 4.449 | 4.393 | 4.402 | 7,247 | -0.12(-2.69%) |
Oct 05, 2015 | 4.440 | 4.524 | 4.440 | 4.524 | 1,393 | +0.08(+1.89%) |
Oct 02, 2015 | 4.412 | 4.440 | 4.356 | 4.440 | 4,828 | +0.08(+1.93%) |
Sep 30, 2015 | 4.346 | 4.356 | 4.356 | 4.356 | 32 | +0.01(+0.18%) |
Sep 29, 2015 | 4.374 | 4.393 | 4.346 | 4.348 | 13,409 | -0.14(-3.09%) |
Sep 28, 2015 | 4.421 | 4.486 | 4.356 | 4.486 | 7,664 | +0.09(+2.13%) |
Sep 25, 2015 | 4.402 | 4.402 | 4.393 | 4.393 | 56,407 | +0.01(+0.21%) |
Sep 24, 2015 | 4.468 | 4.486 | 4.384 | 4.384 | 41,877 | -0.15(-3.30%) |
Sep 23, 2015 | 4.542 | 4.580 | 4.477 | 4.533 | 19,966 | -0.05(-1.02%) |
Sep 22, 2015 | 4.533 | 4.580 | 4.533 | 4.580 | 11,557 | +0.08(+1.87%) |
Sep 21, 2015 | 4.486 | 4.580 | 4.486 | 4.496 | 3,175 | +0.00(+0.00%) |
Sep 18, 2015 | 4.608 | 4.617 | 4.496 | 4.496 | 6,003 | -0.09(-2.04%) |
Sep 17, 2015 | 4.542 | 4.589 | 4.503 | 4.589 | 4,664 | -0.03(-0.61%) |
Sep 16, 2015 | 4.617 | 4.617 | 4.617 | 4.617 | 297 | +0.00(+0.00%) |
Sep 15, 2015 | 4.617 | 4.617 | 4.617 | 4.617 | 381 | +0.03(+0.61%) |
Sep 14, 2015 | 4.603 | 4.617 | 4.589 | 4.589 | 2,514 | -0.01(-0.20%) |
Sep 11, 2015 | 4.589 | 4.599 | 4.589 | 4.599 | 560 | +0.11(+2.50%) |
Sep 10, 2015 | 4.486 | 4.608 | 4.486 | 4.486 | 1,072 | -0.10(-2.24%) |
Sep 09, 2015 | 4.599 | 4.599 | 4.542 | 4.589 | 3,968 | +0.04(+0.82%) |
Sep 08, 2015 | 4.606 | 4.617 | 4.552 | 4.552 | 479 | +0.01(+0.21%) |
Sep 04, 2015 | 4.542 | 4.542 | 4.542 | 4.542 | 213 | +0.07(+1.67%) |
Sep 03, 2015 | 4.468 | 4.517 | 4.440 | 4.468 | 5,068 | +0.00(+0.00%) |
Sep 02, 2015 | 4.580 | 4.599 | 4.468 | 4.468 | 1,047 | -0.15(-3.24%) |