Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.569 | 5.569 | 5.471 | 5.476 | 108,581 | -0.04(-0.67%) |
Oct 29, 2015 | 5.606 | 5.652 | 5.466 | 5.513 | 55,905 | -0.12(-2.15%) |
Oct 28, 2015 | 5.466 | 5.662 | 5.466 | 5.634 | 35,735 | +0.15(+2.71%) |
Oct 27, 2015 | 5.587 | 5.634 | 5.411 | 5.485 | 76,291 | -0.13(-2.32%) |
Oct 26, 2015 | 5.810 | 5.810 | 5.578 | 5.615 | 64,589 | -0.24(-4.13%) |
Oct 23, 2015 | 5.764 | 5.857 | 5.671 | 5.857 | 56,999 | +0.07(+1.12%) |
Oct 22, 2015 | 5.810 | 5.978 | 5.755 | 5.792 | 56,227 | +0.07(+1.14%) |
Oct 21, 2015 | 5.931 | 5.931 | 5.708 | 5.727 | 20,677 | -0.16(-2.69%) |
Oct 20, 2015 | 5.903 | 5.968 | 5.866 | 5.885 | 34,782 | +0.02(+0.32%) |
Oct 19, 2015 | 5.978 | 5.987 | 5.857 | 5.866 | 41,225 | -0.16(-2.62%) |
Oct 16, 2015 | 6.061 | 6.061 | 5.922 | 6.024 | 24,404 | +0.01(+0.15%) |
Oct 15, 2015 | 5.922 | 6.015 | 5.903 | 6.015 | 15,763 | +0.10(+1.73%) |
Oct 14, 2015 | 5.913 | 5.959 | 5.885 | 5.913 | 25,589 | -0.05(-0.78%) |
Oct 13, 2015 | 5.885 | 6.164 | 5.810 | 5.959 | 159,671 | +0.05(+0.79%) |
Oct 12, 2015 | 5.810 | 5.931 | 5.810 | 5.913 | 22,788 | +0.06(+0.95%) |
Oct 09, 2015 | 5.848 | 5.987 | 5.838 | 5.857 | 22,117 | -0.01(-0.16%) |
Oct 08, 2015 | 5.894 | 6.015 | 5.866 | 5.866 | 13,299 | -0.07(-1.10%) |
Oct 07, 2015 | 6.043 | 6.108 | 5.876 | 5.931 | 64,401 | +0.03(+0.47%) |
Oct 06, 2015 | 6.034 | 6.099 | 5.903 | 5.903 | 73,292 | -0.06(-0.94%) |
Oct 05, 2015 | 5.848 | 6.117 | 5.848 | 5.959 | 84,209 | +0.13(+2.23%) |
Oct 02, 2015 | 5.643 | 5.857 | 5.643 | 5.829 | 65,043 | +0.13(+2.28%) |
Oct 01, 2015 | 5.643 | 5.829 | 5.625 | 5.699 | 58,689 | +0.03(+0.49%) |
Sep 30, 2015 | 5.792 | 5.792 | 5.578 | 5.671 | 84,590 | +0.01(+0.16%) |
Sep 29, 2015 | 5.578 | 5.717 | 5.541 | 5.662 | 113,017 | +0.07(+1.16%) |
Sep 28, 2015 | 5.671 | 5.736 | 5.504 | 5.597 | 61,145 | -0.07(-1.31%) |
Sep 25, 2015 | 5.782 | 5.875 | 5.662 | 5.671 | 71,377 | -0.06(-1.13%) |
Sep 24, 2015 | 5.690 | 5.782 | 5.615 | 5.736 | 69,302 | +0.04(+0.65%) |
Sep 23, 2015 | 5.893 | 5.903 | 5.662 | 5.699 | 63,511 | -0.20(-3.45%) |
Sep 22, 2015 | 5.921 | 5.921 | 5.827 | 5.903 | 77,722 | +0.00(+0.00%) |
Sep 21, 2015 | 5.958 | 6.107 | 5.838 | 5.903 | 140,937 | -0.01(-0.16%) |
Sep 18, 2015 | 5.412 | 5.912 | 5.412 | 5.912 | 376,102 | +0.50(+9.25%) |
Sep 17, 2015 | 5.374 | 5.560 | 5.337 | 5.412 | 166,516 | +0.12(+2.28%) |
Sep 16, 2015 | 4.967 | 5.356 | 4.967 | 5.291 | 256,382 | +0.31(+6.13%) |
Sep 15, 2015 | 5.004 | 5.022 | 4.967 | 4.985 | 109,104 | -0.03(-0.55%) |
Sep 14, 2015 | 5.096 | 5.096 | 5.013 | 5.013 | 72,210 | -0.05(-0.92%) |
Sep 11, 2015 | 5.096 | 5.096 | 5.059 | 5.059 | 67,713 | -0.01(-0.18%) |
Sep 10, 2015 | 5.032 | 5.096 | 5.022 | 5.069 | 37,001 | +0.01(+0.18%) |
Sep 09, 2015 | 5.087 | 5.180 | 5.059 | 5.059 | 56,621 | -0.02(-0.36%) |
Sep 08, 2015 | 5.078 | 5.180 | 5.041 | 5.078 | 92,479 | +0.04(+0.74%) |
Sep 04, 2015 | 5.050 | 5.041 | 5.041 | 5.041 | 91,082 | +0.01(+0.18%) |
Sep 03, 2015 | 5.050 | 5.050 | 5.022 | 5.032 | 106,795 | -0.02(-0.37%) |
Sep 02, 2015 | 5.069 | 5.069 | 5.022 | 5.050 | 72,419 | -0.03(-0.55%) |
Sep 01, 2015 | 5.022 | 5.087 | 5.004 | 5.078 | 132,537 | +0.02(+0.37%) |
Aug 31, 2015 | 5.022 | 5.087 | 5.022 | 5.059 | 98,237 | -0.02(-0.36%) |
Aug 28, 2015 | 5.050 | 5.115 | 5.027 | 5.078 | 219,598 | -0.02(-0.36%) |
Aug 27, 2015 | 5.041 | 5.106 | 5.041 | 5.096 | 189,618 | +0.06(+1.10%) |
Aug 26, 2015 | 5.124 | 5.124 | 5.013 | 5.041 | 185,594 | -0.06(-1.27%) |
Aug 25, 2015 | 5.050 | 5.134 | 5.008 | 5.106 | 223,945 | +0.05(+0.92%) |
Aug 24, 2015 | 5.022 | 5.134 | 5.004 | 5.059 | 282,381 | -0.06(-1.09%) |
Aug 21, 2015 | 5.087 | 5.152 | 5.087 | 5.115 | 106,593 | +0.00(+0.00%) |
Aug 20, 2015 | 5.143 | 5.198 | 5.087 | 5.115 | 143,644 | -0.17(-3.16%) |
Aug 19, 2015 | 5.421 | 5.421 | 5.189 | 5.282 | 54,404 | -0.18(-3.23%) |
Aug 18, 2015 | 5.226 | 5.458 | 5.226 | 5.458 | 210,390 | +0.16(+2.97%) |
Aug 17, 2015 | 5.124 | 5.356 | 5.069 | 5.300 | 255,564 | -0.11(-2.05%) |
Aug 14, 2015 | 5.476 | 5.513 | 5.374 | 5.412 | 79,898 | -0.07(-1.35%) |
Aug 13, 2015 | 5.439 | 5.551 | 5.439 | 5.486 | 114,698 | +0.00(+0.00%) |
Aug 12, 2015 | 5.347 | 5.532 | 5.282 | 5.486 | 158,348 | +0.02(+0.34%) |
Aug 11, 2015 | 5.495 | 5.495 | 5.374 | 5.467 | 150,928 | -0.07(-1.34%) |
Aug 10, 2015 | 5.467 | 5.578 | 5.439 | 5.541 | 358,579 | +0.19(+3.64%) |
Aug 07, 2015 | 5.189 | 5.374 | 5.161 | 5.347 | 244,475 | +0.16(+3.04%) |
Aug 06, 2015 | 5.171 | 5.374 | 5.069 | 5.189 | 358,134 | +0.02(+0.36%) |
Aug 05, 2015 | 5.106 | 5.189 | 5.096 | 5.171 | 357,307 | +0.03(+0.54%) |
Aug 04, 2015 | 5.004 | 5.180 | 4.995 | 5.143 | 251,930 | +0.09(+1.83%) |