Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.362 | 5.362 | 5.336 | 5.362 | 121,781 | +0.02(+0.40%) |
Oct 29, 2015 | 5.346 | 5.362 | 5.314 | 5.341 | 89,190 | -0.03(-0.50%) |
Oct 28, 2015 | 5.330 | 5.410 | 5.320 | 5.368 | 158,795 | +0.03(+0.60%) |
Oct 27, 2015 | 5.357 | 5.357 | 5.330 | 5.336 | 120,797 | -0.04(-0.70%) |
Oct 26, 2015 | 5.400 | 5.408 | 5.368 | 5.373 | 138,809 | -0.04(-0.69%) |
Oct 23, 2015 | 5.405 | 5.426 | 5.394 | 5.410 | 137,963 | +0.03(+0.60%) |
Oct 22, 2015 | 5.309 | 5.378 | 5.309 | 5.378 | 149,788 | +0.10(+1.82%) |
Oct 21, 2015 | 5.314 | 5.320 | 5.282 | 5.282 | 181,481 | -0.01(-0.20%) |
Oct 20, 2015 | 5.271 | 5.298 | 5.271 | 5.293 | 89,494 | +0.01(+0.10%) |
Oct 19, 2015 | 5.229 | 5.288 | 5.229 | 5.288 | 183,608 | +0.04(+0.71%) |
Oct 16, 2015 | 5.197 | 5.255 | 5.186 | 5.250 | 206,916 | +0.05(+0.92%) |
Oct 15, 2015 | 5.202 | 5.213 | 5.175 | 5.202 | 355,112 | +0.02(+0.41%) |
Oct 14, 2015 | 5.218 | 5.223 | 5.175 | 5.181 | 137,723 | -0.02(-0.46%) |
Oct 13, 2015 | 5.226 | 5.263 | 5.205 | 5.205 | 246,280 | -0.05(-0.91%) |
Oct 12, 2015 | 5.200 | 5.274 | 5.194 | 5.252 | 175,057 | +0.05(+0.92%) |
Oct 09, 2015 | 5.184 | 5.205 | 5.162 | 5.205 | 130,997 | +0.04(+0.82%) |
Oct 08, 2015 | 5.088 | 5.162 | 5.083 | 5.162 | 107,546 | +0.06(+1.14%) |
Oct 07, 2015 | 5.041 | 5.104 | 5.025 | 5.104 | 154,509 | +0.10(+1.90%) |
Oct 06, 2015 | 4.951 | 5.009 | 4.951 | 5.009 | 142,371 | +0.04(+0.75%) |
Oct 05, 2015 | 4.924 | 4.972 | 4.924 | 4.972 | 99,246 | +0.08(+1.62%) |
Oct 02, 2015 | 4.834 | 4.908 | 4.781 | 4.892 | 134,620 | +0.01(+0.22%) |
Oct 01, 2015 | 4.877 | 4.903 | 4.845 | 4.882 | 134,378 | -0.02(-0.43%) |
Sep 30, 2015 | 4.882 | 4.924 | 4.871 | 4.903 | 99,657 | +0.05(+0.98%) |
Sep 29, 2015 | 4.898 | 4.925 | 4.850 | 4.855 | 109,542 | -0.07(-1.40%) |
Sep 28, 2015 | 5.025 | 5.025 | 4.898 | 4.924 | 139,727 | -0.11(-2.21%) |
Sep 25, 2015 | 5.062 | 5.072 | 4.993 | 5.035 | 128,606 | +0.02(+0.34%) |
Sep 24, 2015 | 4.998 | 5.030 | 4.972 | 5.018 | 42,779 | -0.01(-0.13%) |
Sep 23, 2015 | 5.072 | 5.094 | 5.019 | 5.025 | 106,115 | -0.03(-0.63%) |
Sep 22, 2015 | 5.088 | 5.107 | 5.046 | 5.057 | 89,039 | -0.08(-1.65%) |
Sep 21, 2015 | 5.173 | 5.205 | 5.141 | 5.141 | 102,326 | -0.03(-0.61%) |
Sep 18, 2015 | 5.125 | 5.178 | 5.115 | 5.173 | 172,139 | -0.02(-0.31%) |
Sep 17, 2015 | 5.141 | 5.215 | 5.133 | 5.189 | 159,370 | +0.01(+0.20%) |
Sep 16, 2015 | 5.125 | 5.184 | 5.120 | 5.178 | 114,785 | +0.06(+1.14%) |
Sep 15, 2015 | 5.099 | 5.141 | 5.099 | 5.120 | 152,873 | +0.02(+0.42%) |
Sep 14, 2015 | 5.141 | 5.141 | 5.088 | 5.099 | 75,445 | -0.05(-1.03%) |
Sep 11, 2015 | 5.152 | 5.157 | 5.128 | 5.152 | 100,826 | +0.00(+0.00%) |
Sep 10, 2015 | 5.147 | 5.194 | 5.141 | 5.152 | 85,119 | -0.01(-0.21%) |
Sep 09, 2015 | 5.226 | 5.242 | 5.141 | 5.162 | 330,166 | -0.00(-0.05%) |
Sep 08, 2015 | 5.165 | 5.249 | 5.149 | 5.165 | 98,349 | +0.06(+1.13%) |
Sep 04, 2015 | 5.207 | 5.107 | 5.107 | 5.107 | 112,476 | -0.10(-1.92%) |
Sep 03, 2015 | 5.197 | 5.239 | 5.191 | 5.207 | 103,920 | +0.00(+0.00%) |
Sep 02, 2015 | 5.223 | 5.223 | 5.171 | 5.207 | 177,140 | +0.06(+1.23%) |
Sep 01, 2015 | 5.144 | 5.165 | 5.113 | 5.144 | 170,334 | -0.11(-2.10%) |
Aug 31, 2015 | 5.233 | 5.254 | 5.193 | 5.254 | 106,767 | +0.01(+0.10%) |
Aug 28, 2015 | 5.202 | 5.270 | 5.193 | 5.249 | 117,167 | +0.04(+0.71%) |
Aug 27, 2015 | 5.165 | 5.233 | 5.165 | 5.212 | 162,891 | +0.09(+1.74%) |
Aug 26, 2015 | 5.107 | 5.128 | 5.050 | 5.123 | 167,576 | +0.09(+1.88%) |
Aug 25, 2015 | 5.107 | 5.113 | 5.002 | 5.028 | 289,007 | +0.06(+1.27%) |
Aug 24, 2015 | 4.992 | 5.086 | 4.755 | 4.965 | 271,243 | -0.25(-4.83%) |
Aug 21, 2015 | 5.296 | 5.296 | 5.207 | 5.218 | 160,963 | -0.08(-1.49%) |
Aug 20, 2015 | 5.365 | 5.391 | 5.291 | 5.296 | 152,507 | -0.11(-2.04%) |
Aug 19, 2015 | 5.402 | 5.428 | 5.386 | 5.407 | 139,929 | -0.03(-0.48%) |
Aug 18, 2015 | 5.412 | 5.449 | 5.396 | 5.433 | 152,073 | +0.02(+0.29%) |
Aug 17, 2015 | 5.417 | 5.433 | 5.402 | 5.417 | 89,556 | -0.04(-0.67%) |
Aug 14, 2015 | 5.475 | 5.483 | 5.433 | 5.454 | 173,092 | -0.02(-0.29%) |
Aug 13, 2015 | 5.470 | 5.501 | 5.465 | 5.470 | 123,908 | -0.02(-0.32%) |
Aug 12, 2015 | 5.491 | 5.496 | 5.444 | 5.487 | 177,062 | -0.02(-0.40%) |
Aug 11, 2015 | 5.494 | 5.530 | 5.494 | 5.509 | 135,755 | -0.05(-0.85%) |
Aug 10, 2015 | 5.520 | 5.582 | 5.504 | 5.556 | 126,313 | +0.04(+0.76%) |
Aug 07, 2015 | 5.525 | 5.525 | 5.504 | 5.514 | 74,558 | -0.02(-0.38%) |
Aug 06, 2015 | 5.572 | 5.572 | 5.535 | 5.535 | 80,878 | -0.03(-0.56%) |
Aug 05, 2015 | 5.561 | 5.572 | 5.551 | 5.567 | 64,539 | +0.02(+0.28%) |
Aug 04, 2015 | 5.535 | 5.556 | 5.525 | 5.551 | 85,503 | +0.02(+0.38%) |