Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.277 | 5.309 | 5.265 | 5.271 | 2,071,957 | -0.01(-0.12%) |
Nov 27, 2015 | 5.309 | 5.309 | 5.265 | 5.277 | 1,316,135 | +0.04(+0.85%) |
Nov 25, 2015 | 5.207 | 5.233 | 5.233 | 5.233 | 2,592,710 | -0.04(-0.73%) |
Nov 24, 2015 | 5.201 | 5.284 | 5.195 | 5.271 | 3,741,316 | +0.04(+0.73%) |
Nov 23, 2015 | 5.265 | 5.284 | 5.226 | 5.233 | 2,538,011 | +0.00(+0.00%) |
Nov 20, 2015 | 5.335 | 5.347 | 5.233 | 5.233 | 1,940,181 | -0.11(-2.03%) |
Nov 19, 2015 | 5.347 | 5.367 | 5.316 | 5.341 | 2,738,060 | +0.08(+1.58%) |
Nov 18, 2015 | 5.226 | 5.258 | 5.207 | 5.258 | 2,268,904 | +0.07(+1.35%) |
Nov 17, 2015 | 5.226 | 5.252 | 5.188 | 5.188 | 2,590,287 | -0.03(-0.49%) |
Nov 16, 2015 | 5.137 | 5.220 | 5.134 | 5.214 | 3,099,197 | +0.05(+0.99%) |
Nov 13, 2015 | 5.156 | 5.195 | 5.118 | 5.163 | 2,742,624 | +0.00(+0.00%) |
Nov 12, 2015 | 5.195 | 5.207 | 5.156 | 5.163 | 3,504,909 | -0.17(-3.11%) |
Nov 11, 2015 | 5.398 | 5.405 | 5.328 | 5.328 | 6,746,625 | -0.04(-0.71%) |
Nov 10, 2015 | 5.347 | 5.367 | 5.322 | 5.367 | 6,353,936 | -0.06(-1.06%) |
Nov 09, 2015 | 5.456 | 5.469 | 5.398 | 5.424 | 2,084,700 | -0.03(-0.58%) |
Nov 06, 2015 | 5.437 | 5.488 | 5.398 | 5.456 | 3,096,698 | +0.06(+1.18%) |
Nov 05, 2015 | 5.475 | 5.481 | 5.373 | 5.392 | 3,321,270 | -0.11(-1.97%) |
Nov 04, 2015 | 5.590 | 5.593 | 5.475 | 5.500 | 3,585,937 | -0.06(-1.03%) |
Nov 03, 2015 | 5.500 | 5.558 | 5.500 | 5.558 | 3,847,362 | +0.01(+0.23%) |
Nov 02, 2015 | 5.551 | 5.577 | 5.532 | 5.545 | 3,999,964 | +0.05(+0.93%) |
Oct 30, 2015 | 5.469 | 5.532 | 5.443 | 5.494 | 9,512,813 | -0.19(-3.36%) |
Oct 29, 2015 | 5.615 | 5.704 | 5.602 | 5.685 | 11,483,963 | -0.11(-1.87%) |
Oct 28, 2015 | 5.698 | 5.826 | 5.692 | 5.794 | 36,534,736 | +0.13(+2.25%) |
Oct 27, 2015 | 5.666 | 5.685 | 5.650 | 5.666 | 1,700,242 | -0.08(-1.44%) |
Oct 26, 2015 | 5.736 | 5.768 | 5.717 | 5.749 | 1,880,203 | +0.02(+0.33%) |
Oct 23, 2015 | 5.743 | 5.759 | 5.679 | 5.730 | 3,470,905 | -0.05(-0.88%) |
Oct 22, 2015 | 5.775 | 5.826 | 5.762 | 5.781 | 2,448,364 | +0.08(+1.34%) |
Oct 21, 2015 | 5.736 | 5.762 | 5.704 | 5.704 | 1,332,599 | -0.03(-0.44%) |
Oct 20, 2015 | 5.704 | 5.749 | 5.685 | 5.730 | 1,879,080 | -0.01(-0.22%) |
Oct 19, 2015 | 5.762 | 5.765 | 5.724 | 5.743 | 1,903,221 | -0.09(-1.53%) |
Oct 16, 2015 | 5.800 | 5.845 | 5.787 | 5.832 | 2,969,631 | +0.05(+0.88%) |
Oct 15, 2015 | 5.724 | 5.787 | 5.723 | 5.781 | 1,517,718 | +0.08(+1.34%) |
Oct 14, 2015 | 5.717 | 5.730 | 5.676 | 5.704 | 2,093,558 | +0.03(+0.45%) |
Oct 13, 2015 | 5.711 | 5.743 | 5.673 | 5.679 | 1,655,390 | -0.13(-2.20%) |
Oct 12, 2015 | 5.819 | 5.838 | 5.800 | 5.806 | 1,618,350 | -0.03(-0.55%) |
Oct 09, 2015 | 5.845 | 5.864 | 5.806 | 5.838 | 2,862,727 | +0.10(+1.78%) |
Oct 08, 2015 | 5.666 | 5.736 | 5.647 | 5.736 | 2,449,903 | +0.04(+0.78%) |
Oct 07, 2015 | 5.711 | 5.730 | 5.647 | 5.692 | 2,621,527 | +0.17(+3.00%) |
Oct 06, 2015 | 5.475 | 5.551 | 5.475 | 5.526 | 5,005,640 | +0.04(+0.70%) |
Oct 05, 2015 | 5.462 | 5.500 | 5.424 | 5.488 | 3,739,612 | +0.10(+1.89%) |
Oct 02, 2015 | 5.233 | 5.392 | 5.233 | 5.386 | 3,816,629 | +0.03(+0.60%) |
Oct 01, 2015 | 5.386 | 5.392 | 5.309 | 5.354 | 1,949,029 | +0.02(+0.36%) |
Sep 30, 2015 | 5.360 | 5.370 | 5.284 | 5.335 | 2,480,708 | +0.02(+0.46%) |
Sep 29, 2015 | 5.298 | 5.342 | 5.266 | 5.310 | 4,151,314 | +0.14(+2.68%) |
Sep 28, 2015 | 5.184 | 5.210 | 5.150 | 5.172 | 4,006,886 | -0.08(-1.44%) |
Sep 25, 2015 | 5.298 | 5.323 | 5.228 | 5.247 | 2,506,313 | +0.01(+0.24%) |
Sep 24, 2015 | 5.210 | 5.266 | 5.178 | 5.235 | 3,952,191 | +0.02(+0.36%) |
Sep 23, 2015 | 5.279 | 5.279 | 5.197 | 5.216 | 2,883,543 | -0.08(-1.55%) |
Sep 22, 2015 | 5.304 | 5.317 | 5.241 | 5.298 | 3,358,882 | -0.15(-2.67%) |
Sep 21, 2015 | 5.449 | 5.487 | 5.424 | 5.443 | 2,405,990 | -0.06(-1.15%) |
Sep 18, 2015 | 5.550 | 5.569 | 5.493 | 5.506 | 6,032,675 | -0.25(-4.38%) |
Sep 17, 2015 | 5.752 | 5.828 | 5.720 | 5.758 | 3,530,409 | +0.07(+1.22%) |
Sep 16, 2015 | 5.645 | 5.701 | 5.632 | 5.689 | 1,396,881 | +0.09(+1.69%) |
Sep 15, 2015 | 5.550 | 5.613 | 5.544 | 5.594 | 2,445,829 | +0.06(+1.03%) |
Sep 14, 2015 | 5.544 | 5.553 | 5.500 | 5.538 | 3,824,917 | -0.06(-1.01%) |
Sep 11, 2015 | 5.531 | 5.601 | 5.531 | 5.594 | 1,359,854 | -0.01(-0.23%) |
Sep 10, 2015 | 5.556 | 5.632 | 5.550 | 5.607 | 2,668,765 | +0.03(+0.45%) |
Sep 09, 2015 | 5.714 | 5.727 | 5.579 | 5.582 | 2,081,908 | -0.01(-0.23%) |
Sep 08, 2015 | 5.588 | 5.613 | 5.541 | 5.594 | 1,591,208 | +0.08(+1.49%) |
Sep 04, 2015 | 5.481 | 5.512 | 5.512 | 5.512 | 2,526,256 | -0.11(-1.91%) |
Sep 03, 2015 | 5.626 | 5.686 | 5.594 | 5.620 | 3,649,142 | -0.08(-1.33%) |
Sep 02, 2015 | 5.714 | 5.714 | 5.626 | 5.695 | 3,417,991 | +0.06(+1.01%) |