Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.764 | 5.823 | 5.713 | 5.728 | 150,395 | -0.01(-0.26%) |
Nov 27, 2015 | 5.640 | 5.750 | 5.625 | 5.742 | 75,302 | +0.10(+1.82%) |
Nov 25, 2015 | 5.581 | 5.640 | 5.640 | 5.640 | 142,259 | +0.11(+1.99%) |
Nov 24, 2015 | 5.530 | 5.552 | 5.442 | 5.530 | 183,306 | -0.01(-0.13%) |
Nov 23, 2015 | 5.450 | 5.559 | 5.428 | 5.537 | 174,256 | +0.07(+1.20%) |
Nov 20, 2015 | 5.501 | 5.559 | 5.441 | 5.471 | 148,202 | +0.01(+0.27%) |
Nov 19, 2015 | 5.530 | 5.530 | 5.439 | 5.457 | 106,150 | +0.01(+0.13%) |
Nov 18, 2015 | 5.486 | 5.493 | 5.398 | 5.450 | 125,782 | +0.00(+0.00%) |
Nov 17, 2015 | 5.369 | 5.581 | 5.340 | 5.450 | 268,661 | +0.10(+1.78%) |
Nov 16, 2015 | 5.332 | 5.428 | 5.281 | 5.354 | 366,008 | +0.00(+0.00%) |
Nov 13, 2015 | 5.545 | 5.611 | 5.332 | 5.354 | 550,750 | -0.23(-4.07%) |
Nov 12, 2015 | 5.779 | 5.816 | 5.567 | 5.581 | 245,732 | -0.25(-4.27%) |
Nov 11, 2015 | 5.808 | 5.860 | 5.801 | 5.830 | 158,573 | -0.01(-0.13%) |
Nov 10, 2015 | 5.779 | 5.867 | 5.779 | 5.838 | 190,173 | +0.04(+0.76%) |
Nov 09, 2015 | 5.911 | 5.911 | 5.757 | 5.794 | 204,712 | -0.12(-1.98%) |
Nov 06, 2015 | 5.860 | 5.918 | 5.757 | 5.911 | 287,335 | +0.06(+1.00%) |
Nov 05, 2015 | 5.911 | 5.926 | 5.801 | 5.852 | 181,868 | -0.07(-1.11%) |
Nov 04, 2015 | 5.926 | 5.940 | 5.816 | 5.918 | 290,341 | -0.01(-0.25%) |
Nov 03, 2015 | 5.918 | 5.955 | 5.896 | 5.933 | 517,771 | +0.04(+0.62%) |
Nov 02, 2015 | 5.918 | 5.933 | 5.764 | 5.896 | 627,521 | +0.15(+2.68%) |
Oct 30, 2015 | 5.603 | 5.764 | 5.581 | 5.742 | 439,688 | +0.14(+2.48%) |
Oct 29, 2015 | 5.508 | 5.654 | 5.508 | 5.603 | 328,214 | -0.02(-0.39%) |
Oct 28, 2015 | 5.479 | 5.640 | 5.471 | 5.625 | 324,710 | +0.10(+1.72%) |
Oct 27, 2015 | 5.508 | 5.567 | 5.420 | 5.530 | 526,233 | +0.00(+0.00%) |
Oct 26, 2015 | 5.655 | 5.655 | 5.486 | 5.530 | 135,811 | -0.12(-2.08%) |
Oct 23, 2015 | 5.677 | 5.691 | 5.611 | 5.647 | 216,923 | +0.04(+0.78%) |
Oct 22, 2015 | 5.523 | 5.611 | 5.464 | 5.603 | 230,616 | +0.13(+2.41%) |
Oct 21, 2015 | 5.574 | 5.655 | 5.464 | 5.471 | 179,138 | -0.11(-1.97%) |
Oct 20, 2015 | 5.559 | 5.633 | 5.559 | 5.581 | 334,948 | +0.01(+0.13%) |
Oct 19, 2015 | 5.450 | 5.589 | 5.442 | 5.574 | 213,626 | +0.07(+1.20%) |
Oct 16, 2015 | 5.545 | 5.567 | 5.493 | 5.508 | 214,854 | +0.00(+0.00%) |
Oct 15, 2015 | 5.413 | 5.515 | 5.356 | 5.508 | 200,548 | +0.15(+2.73%) |
Oct 14, 2015 | 5.457 | 5.493 | 5.354 | 5.362 | 166,404 | -0.10(-1.74%) |
Oct 13, 2015 | 5.493 | 5.552 | 5.457 | 5.457 | 99,308 | -0.07(-1.32%) |
Oct 12, 2015 | 5.530 | 5.545 | 5.493 | 5.530 | 184,557 | -0.04(-0.66%) |
Oct 09, 2015 | 5.596 | 5.603 | 5.493 | 5.567 | 135,058 | +0.01(+0.26%) |
Oct 08, 2015 | 5.457 | 5.574 | 5.457 | 5.552 | 396,722 | +0.06(+1.07%) |
Oct 07, 2015 | 5.464 | 5.545 | 5.450 | 5.493 | 232,063 | +0.08(+1.49%) |
Oct 06, 2015 | 5.435 | 5.493 | 5.384 | 5.413 | 154,012 | -0.01(-0.27%) |
Oct 05, 2015 | 5.428 | 5.457 | 5.318 | 5.428 | 221,595 | +0.12(+2.35%) |
Oct 02, 2015 | 5.252 | 5.332 | 5.215 | 5.303 | 322,433 | +0.07(+1.26%) |
Oct 01, 2015 | 5.296 | 5.296 | 5.135 | 5.237 | 351,782 | -0.04(-0.83%) |
Sep 30, 2015 | 5.142 | 5.296 | 5.120 | 5.281 | 372,142 | +0.17(+3.30%) |
Sep 29, 2015 | 5.237 | 5.347 | 5.113 | 5.113 | 337,852 | -0.12(-2.24%) |
Sep 28, 2015 | 5.611 | 5.699 | 5.230 | 5.230 | 1,312,600 | -0.43(-7.63%) |
Sep 25, 2015 | 5.706 | 5.808 | 5.611 | 5.662 | 956,726 | -0.01(-0.13%) |
Sep 24, 2015 | 5.677 | 5.808 | 5.625 | 5.669 | 323,342 | -0.01(-0.26%) |
Sep 23, 2015 | 5.625 | 5.706 | 5.545 | 5.684 | 189,783 | +0.04(+0.78%) |
Sep 22, 2015 | 5.633 | 5.772 | 5.574 | 5.640 | 122,727 | -0.07(-1.16%) |
Sep 21, 2015 | 5.823 | 5.845 | 5.662 | 5.706 | 250,661 | -0.07(-1.27%) |
Sep 18, 2015 | 5.464 | 5.830 | 5.450 | 5.779 | 475,135 | +0.29(+5.34%) |
Sep 17, 2015 | 5.347 | 5.684 | 5.347 | 5.486 | 246,939 | +0.16(+3.03%) |
Sep 16, 2015 | 5.310 | 5.486 | 5.274 | 5.325 | 210,742 | +0.01(+0.28%) |
Sep 15, 2015 | 5.193 | 5.420 | 5.193 | 5.310 | 172,130 | +0.10(+1.97%) |
Sep 14, 2015 | 5.164 | 5.215 | 5.135 | 5.208 | 126,472 | +0.05(+0.99%) |
Sep 11, 2015 | 5.105 | 5.193 | 5.098 | 5.157 | 151,132 | -0.01(-0.14%) |
Sep 10, 2015 | 5.200 | 5.222 | 5.091 | 5.164 | 293,686 | -0.04(-0.84%) |
Sep 09, 2015 | 5.332 | 5.398 | 5.200 | 5.208 | 252,780 | -0.13(-2.47%) |
Sep 08, 2015 | 5.354 | 5.384 | 5.288 | 5.340 | 141,915 | +0.07(+1.25%) |
Sep 04, 2015 | 5.252 | 5.274 | 5.274 | 5.274 | 164,377 | -0.01(-0.28%) |
Sep 03, 2015 | 5.362 | 5.428 | 5.288 | 5.288 | 152,197 | -0.10(-1.90%) |
Sep 02, 2015 | 5.303 | 5.391 | 5.244 | 5.391 | 191,391 | +0.12(+2.36%) |