Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 4.818 | 5.087 | 4.772 | 5.050 | 546,286 | +0.51(+11.22%) |
Jul 31, 2015 | 4.494 | 4.741 | 4.485 | 4.540 | 390,594 | +0.19(+4.26%) |
Jul 30, 2015 | 4.337 | 4.374 | 4.244 | 4.355 | 75,227 | -0.01(-0.21%) |
Jul 29, 2015 | 4.022 | 4.494 | 4.022 | 4.364 | 136,570 | +0.38(+9.53%) |
Jul 28, 2015 | 3.938 | 4.059 | 3.938 | 3.985 | 72,193 | +0.05(+1.18%) |
Jul 27, 2015 | 4.022 | 4.086 | 3.892 | 3.938 | 231,561 | -0.22(-5.35%) |
Jul 24, 2015 | 4.161 | 4.216 | 4.108 | 4.161 | 112,130 | +0.02(+0.45%) |
Jul 23, 2015 | 4.170 | 4.272 | 4.124 | 4.142 | 124,076 | -0.04(-0.89%) |
Jul 22, 2015 | 4.309 | 4.355 | 4.179 | 4.179 | 94,528 | -0.14(-3.22%) |
Jul 21, 2015 | 4.318 | 4.429 | 4.309 | 4.318 | 70,798 | -0.06(-1.48%) |
Jul 20, 2015 | 4.272 | 4.411 | 4.216 | 4.383 | 84,203 | +0.04(+0.85%) |
Jul 17, 2015 | 4.272 | 4.355 | 4.207 | 4.346 | 89,701 | +0.00(+0.00%) |
Jul 16, 2015 | 4.420 | 4.476 | 4.337 | 4.346 | 54,632 | -0.07(-1.68%) |
Jul 15, 2015 | 4.466 | 4.476 | 4.364 | 4.420 | 163,410 | -0.07(-1.65%) |
Jul 14, 2015 | 4.355 | 4.494 | 4.281 | 4.494 | 138,062 | +0.16(+3.63%) |
Jul 13, 2015 | 4.244 | 4.337 | 4.207 | 4.337 | 103,645 | +0.03(+0.64%) |
Jul 10, 2015 | 4.225 | 4.374 | 4.201 | 4.309 | 53,324 | +0.07(+1.75%) |
Jul 09, 2015 | 4.170 | 4.309 | 4.170 | 4.235 | 35,422 | +0.13(+3.16%) |
Jul 08, 2015 | 4.374 | 4.383 | 4.040 | 4.105 | 231,258 | -0.25(-5.74%) |
Jul 07, 2015 | 4.457 | 4.457 | 4.290 | 4.355 | 160,646 | -0.15(-3.29%) |
Jul 06, 2015 | 4.513 | 4.605 | 4.439 | 4.503 | 80,693 | -0.09(-2.02%) |
Jul 02, 2015 | 4.374 | 4.596 | 4.596 | 4.596 | 90,434 | +0.20(+4.64%) |