Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.140 | 5.340 | 5.100 | 5.340 | 57,145 | +0.26(+5.12%) |
Oct 29, 2015 | 5.190 | 5.190 | 5.050 | 5.080 | 11,005 | -0.06(-1.17%) |
Oct 28, 2015 | 5.200 | 5.200 | 5.110 | 5.140 | 21,573 | -0.01(-0.19%) |
Oct 27, 2015 | 5.140 | 5.150 | 5.120 | 5.150 | 5,300 | +0.00(+0.00%) |
Oct 26, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 3,730 | +0.03(+0.59%) |
Oct 23, 2015 | 5.200 | 5.280 | 5.090 | 5.120 | 17,790 | -0.08(-1.54%) |
Oct 22, 2015 | 5.020 | 5.300 | 5.020 | 5.200 | 19,186 | +0.15(+2.97%) |
Oct 21, 2015 | 5.030 | 5.050 | 5.010 | 5.050 | 7,050 | +0.02(+0.40%) |
Oct 20, 2015 | 5.100 | 5.150 | 5.030 | 5.030 | 11,900 | -0.04(-0.79%) |
Oct 19, 2015 | 5.170 | 5.200 | 5.070 | 5.070 | 5,745 | -0.08(-1.55%) |
Oct 16, 2015 | 5.280 | 5.280 | 5.100 | 5.150 | 10,600 | -0.05(-0.96%) |
Oct 15, 2015 | 5.280 | 5.300 | 5.200 | 5.200 | 10,703 | -0.10(-1.89%) |
Oct 14, 2015 | 5.390 | 5.390 | 5.290 | 5.300 | 6,900 | +0.00(+0.00%) |
Oct 13, 2015 | 5.260 | 5.300 | 5.250 | 5.300 | 2,225 | +0.05(+0.95%) |
Oct 09, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.08(-1.50%) | |
Oct 08, 2015 | 5.400 | 5.400 | 5.330 | 5.330 | 2,200 | -0.17(-3.09%) |
Oct 07, 2015 | 5.500 | 5.500 | 5.400 | 5.500 | 20,400 | +0.02(+0.36%) |
Oct 06, 2015 | 5.450 | 5.480 | 5.450 | 5.480 | 670 | +0.01(+0.18%) |
Oct 05, 2015 | 5.500 | 5.500 | 5.460 | 5.470 | 40,900 | -0.03(-0.55%) |
Oct 02, 2015 | 5.340 | 5.500 | 5.300 | 5.500 | 47,635 | +0.20(+3.77%) |
Oct 01, 2015 | 5.350 | 5.350 | 5.160 | 5.300 | 15,665 | +0.00(+0.00%) |
Sep 30, 2015 | 5.240 | 5.350 | 5.200 | 5.300 | 46,200 | +0.11(+2.12%) |
Sep 29, 2015 | 5.200 | 5.250 | 4.970 | 5.190 | 71,050 | +0.04(+0.78%) |
Sep 28, 2015 | 5.430 | 5.430 | 5.150 | 5.150 | 33,850 | -0.28(-5.16%) |
Sep 25, 2015 | 5.490 | 5.500 | 5.430 | 5.430 | 8,250 | -0.04(-0.73%) |
Sep 24, 2015 | 5.460 | 5.470 | 5.440 | 5.470 | 11,300 | -0.03(-0.55%) |
Sep 23, 2015 | 5.500 | 5.500 | 5.480 | 5.500 | 11,140 | -0.06(-1.08%) |
Sep 22, 2015 | 5.400 | 5.560 | 5.300 | 5.560 | 26,932 | +0.16(+2.96%) |
Sep 21, 2015 | 5.450 | 5.450 | 5.400 | 5.400 | 7,955 | -0.09(-1.64%) |
Sep 18, 2015 | 5.430 | 5.500 | 5.430 | 5.490 | 7,197 | -0.01(-0.18%) |
Sep 17, 2015 | 5.500 | 5.500 | 5.490 | 5.500 | 241,049 | +0.00(+0.00%) |
Sep 16, 2015 | 5.450 | 5.500 | 5.450 | 5.500 | 24,850 | +0.09(+1.66%) |
Sep 15, 2015 | 5.400 | 5.640 | 5.400 | 5.410 | 29,006 | +0.07(+1.31%) |
Sep 14, 2015 | 5.210 | 5.340 | 5.200 | 5.340 | 10,019 | +0.20(+3.89%) |
Sep 11, 2015 | 5.290 | 5.290 | 5.100 | 5.140 | 8,065 | -0.06(-1.15%) |
Sep 10, 2015 | 5.250 | 5.250 | 5.200 | 5.200 | 7,450 | -0.05(-0.95%) |
Sep 09, 2015 | 5.300 | 5.300 | 5.250 | 5.250 | 6,800 | -0.03(-0.57%) |
Sep 08, 2015 | 5.330 | 5.480 | 5.270 | 5.280 | 20,337 | +0.07(+1.34%) |
Sep 04, 2015 | 5.210 | 5.210 | 5.210 | 0 | -0.08(-1.51%) | |
Sep 03, 2015 | 5.300 | 5.300 | 5.290 | 5.290 | 4,679 | -0.02(-0.38%) |
Sep 02, 2015 | 5.310 | 5.310 | 5.220 | 5.310 | 5,200 | +0.10(+1.92%) |
Sep 01, 2015 | 5.300 | 5.350 | 5.210 | 5.210 | 24,621 | -0.07(-1.33%) |
Aug 31, 2015 | 5.480 | 5.480 | 5.280 | 5.280 | 12,776 | -0.12(-2.22%) |
Aug 28, 2015 | 5.390 | 5.450 | 5.380 | 5.400 | 4,925 | +0.02(+0.37%) |
Aug 27, 2015 | 5.300 | 5.470 | 5.300 | 5.380 | 30,125 | +0.14(+2.67%) |
Aug 26, 2015 | 5.130 | 5.300 | 5.130 | 5.240 | 20,213 | +0.18(+3.56%) |
Aug 25, 2015 | 5.140 | 5.440 | 5.040 | 5.060 | 15,246 | +0.06(+1.20%) |
Aug 24, 2015 | 4.780 | 5.290 | 4.710 | 5.000 | 88,473 | +0.10(+2.04%) |
Aug 21, 2015 | 4.850 | 4.990 | 4.790 | 4.900 | 31,220 | -0.10(-2.00%) |
Aug 20, 2015 | 5.000 | 5.070 | 5.000 | 5.000 | 23,600 | -0.05(-0.99%) |
Aug 19, 2015 | 5.150 | 5.200 | 4.990 | 5.050 | 26,735 | -0.10(-1.94%) |
Aug 18, 2015 | 5.340 | 5.340 | 5.120 | 5.150 | 28,075 | -0.25(-4.63%) |
Aug 17, 2015 | 5.320 | 5.470 | 5.320 | 5.400 | 12,002 | -0.04(-0.74%) |
Aug 14, 2015 | 5.550 | 5.550 | 5.300 | 5.440 | 11,860 | -0.10(-1.81%) |
Aug 13, 2015 | 5.470 | 5.550 | 5.280 | 5.540 | 12,579 | +0.08(+1.47%) |
Aug 12, 2015 | 5.570 | 5.570 | 4.750 | 5.460 | 123,100 | -0.15(-2.67%) |
Aug 11, 2015 | 5.750 | 5.800 | 5.610 | 5.610 | 20,413 | -0.24(-4.10%) |
Aug 10, 2015 | 5.870 | 5.880 | 5.780 | 5.850 | 18,105 | -0.07(-1.18%) |
Aug 07, 2015 | 5.890 | 5.920 | 5.750 | 5.920 | 30,170 | +0.26(+4.59%) |
Aug 06, 2015 | 5.910 | 5.920 | 5.620 | 5.660 | 32,890 | -0.25(-4.23%) |
Aug 05, 2015 | 6.050 | 6.050 | 5.900 | 5.910 | 18,504 | -0.14(-2.31%) |