Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.195 | 5.208 | 5.156 | 5.182 | 139,723 | +0.01(+0.25%) |
Nov 27, 2015 | 5.201 | 5.208 | 5.143 | 5.169 | 71,984 | -0.02(-0.38%) |
Nov 25, 2015 | 5.169 | 5.188 | 5.188 | 5.188 | 86,528 | +0.01(+0.13%) |
Nov 24, 2015 | 5.201 | 5.214 | 5.175 | 5.182 | 124,102 | +0.01(+0.13%) |
Nov 23, 2015 | 5.156 | 5.208 | 5.156 | 5.175 | 202,536 | +0.01(+0.25%) |
Nov 20, 2015 | 5.175 | 5.175 | 5.149 | 5.162 | 82,786 | +0.00(+0.00%) |
Nov 19, 2015 | 5.182 | 5.182 | 5.156 | 5.162 | 65,928 | -0.01(-0.25%) |
Nov 18, 2015 | 5.195 | 5.195 | 5.149 | 5.175 | 185,127 | -0.02(-0.38%) |
Nov 17, 2015 | 5.208 | 5.214 | 5.169 | 5.195 | 132,314 | +0.00(+0.00%) |
Nov 16, 2015 | 5.241 | 5.254 | 5.195 | 5.195 | 127,598 | -0.03(-0.62%) |
Nov 13, 2015 | 5.188 | 5.241 | 5.175 | 5.228 | 208,531 | +0.05(+1.01%) |
Nov 12, 2015 | 5.149 | 5.188 | 5.133 | 5.175 | 137,333 | +0.01(+0.27%) |
Nov 11, 2015 | 5.135 | 5.161 | 5.116 | 5.161 | 144,078 | +0.03(+0.63%) |
Nov 10, 2015 | 5.077 | 5.137 | 5.077 | 5.129 | 227,767 | +0.03(+0.64%) |
Nov 09, 2015 | 5.103 | 5.109 | 5.058 | 5.097 | 177,449 | -0.01(-0.25%) |
Nov 06, 2015 | 5.135 | 5.155 | 5.090 | 5.109 | 215,611 | -0.05(-1.00%) |
Nov 05, 2015 | 5.200 | 5.213 | 5.155 | 5.161 | 123,660 | -0.06(-1.12%) |
Nov 04, 2015 | 5.213 | 5.226 | 5.195 | 5.220 | 213,608 | +0.01(+0.12%) |
Nov 03, 2015 | 5.220 | 5.226 | 5.207 | 5.213 | 101,151 | -0.01(-0.25%) |
Nov 02, 2015 | 5.213 | 5.251 | 5.200 | 5.226 | 174,981 | +0.03(+0.50%) |
Oct 30, 2015 | 5.220 | 5.233 | 5.194 | 5.200 | 214,374 | -0.01(-0.12%) |
Oct 29, 2015 | 5.148 | 5.207 | 5.142 | 5.207 | 300,671 | +0.08(+1.65%) |
Oct 28, 2015 | 5.122 | 5.155 | 5.116 | 5.122 | 76,949 | -0.01(-0.13%) |
Oct 27, 2015 | 5.109 | 5.148 | 5.103 | 5.129 | 149,554 | +0.00(+0.00%) |
Oct 26, 2015 | 5.109 | 5.161 | 5.109 | 5.129 | 181,970 | +0.02(+0.38%) |
Oct 23, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 175,029 | +0.01(+0.13%) |
Oct 22, 2015 | 5.122 | 5.142 | 5.103 | 5.103 | 165,627 | -0.01(-0.13%) |
Oct 21, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 183,460 | -0.01(-0.13%) |
Oct 20, 2015 | 5.109 | 5.122 | 5.097 | 5.116 | 259,995 | +0.01(+0.25%) |
Oct 19, 2015 | 5.077 | 5.116 | 5.077 | 5.103 | 255,458 | +0.04(+0.77%) |
Oct 16, 2015 | 5.084 | 5.097 | 5.064 | 5.064 | 64,392 | +0.00(+0.00%) |
Oct 15, 2015 | 5.084 | 5.097 | 5.064 | 5.064 | 125,519 | -0.04(-0.76%) |
Oct 14, 2015 | 5.071 | 5.103 | 5.064 | 5.103 | 72,500 | +0.05(+0.90%) |
Oct 13, 2015 | 5.071 | 5.077 | 5.058 | 5.058 | 81,909 | -0.02(-0.36%) |
Oct 12, 2015 | 5.070 | 5.089 | 5.063 | 5.076 | 68,540 | +0.02(+0.38%) |
Oct 09, 2015 | 5.063 | 5.070 | 5.051 | 5.057 | 53,244 | -0.01(-0.13%) |
Oct 08, 2015 | 5.083 | 5.089 | 5.063 | 5.063 | 116,644 | -0.03(-0.51%) |
Oct 07, 2015 | 5.070 | 5.089 | 5.050 | 5.089 | 105,497 | +0.03(+0.64%) |
Oct 06, 2015 | 5.050 | 5.076 | 5.050 | 5.057 | 45,926 | +0.01(+0.13%) |
Oct 05, 2015 | 5.057 | 5.070 | 5.044 | 5.050 | 57,642 | +0.01(+0.13%) |
Oct 02, 2015 | 5.050 | 5.089 | 5.044 | 5.044 | 110,230 | -0.01(-0.13%) |
Oct 01, 2015 | 5.037 | 5.063 | 5.037 | 5.050 | 76,799 | +0.01(+0.26%) |
Sep 30, 2015 | 5.037 | 5.044 | 5.012 | 5.037 | 185,217 | +0.01(+0.26%) |
Sep 29, 2015 | 4.986 | 5.024 | 4.979 | 5.024 | 80,652 | +0.04(+0.78%) |
Sep 28, 2015 | 4.979 | 4.999 | 4.979 | 4.986 | 134,040 | +0.00(+0.00%) |
Sep 25, 2015 | 4.999 | 4.999 | 4.979 | 4.986 | 144,124 | -0.01(-0.13%) |
Sep 24, 2015 | 5.024 | 5.031 | 4.979 | 4.992 | 82,261 | -0.02(-0.39%) |
Sep 23, 2015 | 5.005 | 5.024 | 5.005 | 5.012 | 93,906 | -0.01(-0.26%) |
Sep 22, 2015 | 4.992 | 5.031 | 4.992 | 5.024 | 142,274 | +0.01(+0.26%) |
Sep 21, 2015 | 5.024 | 5.037 | 4.999 | 5.012 | 69,458 | -0.01(-0.26%) |
Sep 18, 2015 | 5.012 | 5.050 | 5.012 | 5.024 | 159,003 | +0.00(+0.00%) |
Sep 17, 2015 | 4.973 | 5.024 | 4.966 | 5.024 | 98,903 | +0.05(+1.04%) |
Sep 16, 2015 | 4.941 | 4.973 | 4.941 | 4.973 | 59,810 | +0.05(+0.92%) |
Sep 15, 2015 | 4.979 | 4.979 | 4.928 | 4.928 | 115,035 | -0.03(-0.65%) |
Sep 14, 2015 | 5.005 | 5.005 | 4.954 | 4.960 | 89,080 | -0.05(-0.90%) |
Sep 11, 2015 | 5.005 | 5.024 | 4.992 | 5.005 | 101,345 | -0.01(-0.13%) |
Sep 10, 2015 | 5.044 | 5.050 | 4.992 | 5.012 | 100,503 | -0.03(-0.62%) |
Sep 09, 2015 | 4.998 | 5.043 | 4.988 | 5.043 | 256,152 | +0.06(+1.16%) |
Sep 08, 2015 | 4.940 | 5.011 | 4.934 | 4.985 | 184,771 | +0.03(+0.65%) |
Sep 04, 2015 | 4.908 | 4.953 | 4.953 | 4.953 | 95,856 | +0.03(+0.52%) |
Sep 03, 2015 | 4.921 | 4.927 | 4.908 | 4.927 | 93,264 | +0.02(+0.39%) |
Sep 02, 2015 | 4.908 | 4.934 | 4.889 | 4.908 | 138,140 | +0.00(+0.00%) |