Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.090 | 5.100 | 5.005 | 5.080 | 121,759 | +0.04(+0.79%) |
Sep 29, 2015 | 5.040 | 5.155 | 4.990 | 5.040 | 66,049 | +0.02(+0.40%) |
Sep 28, 2015 | 4.990 | 5.050 | 4.950 | 5.020 | 137,420 | -0.03(-0.59%) |
Sep 25, 2015 | 5.070 | 5.180 | 5.040 | 5.050 | 130,669 | -0.05(-0.98%) |
Sep 24, 2015 | 5.110 | 5.140 | 5.080 | 5.100 | 42,711 | -0.01(-0.20%) |
Sep 23, 2015 | 5.200 | 5.270 | 5.110 | 5.110 | 28,392 | -0.06(-1.16%) |
Sep 22, 2015 | 5.150 | 5.225 | 5.090 | 5.170 | 116,238 | -0.06(-1.15%) |
Sep 21, 2015 | 5.270 | 5.290 | 5.080 | 5.230 | 162,383 | -0.02(-0.38%) |
Sep 18, 2015 | 5.230 | 5.350 | 5.200 | 5.250 | 92,355 | -0.04(-0.76%) |
Sep 17, 2015 | 5.270 | 5.350 | 5.240 | 5.290 | 141,445 | +0.01(+0.19%) |
Sep 16, 2015 | 5.360 | 5.420 | 5.250 | 5.280 | 65,316 | -0.11(-2.04%) |
Sep 15, 2015 | 5.440 | 5.440 | 5.300 | 5.390 | 16,960 | -0.02(-0.37%) |
Sep 14, 2015 | 5.320 | 5.440 | 5.290 | 5.410 | 46,257 | +0.11(+2.08%) |
Sep 11, 2015 | 5.170 | 5.300 | 5.170 | 5.300 | 41,390 | +0.08(+1.53%) |
Sep 10, 2015 | 5.190 | 5.250 | 5.110 | 5.220 | 166,771 | +0.03(+0.58%) |
Sep 09, 2015 | 5.330 | 5.330 | 5.150 | 5.190 | 34,312 | -0.08(-1.52%) |
Sep 08, 2015 | 5.140 | 5.340 | 5.100 | 5.270 | 69,592 | +0.17(+3.33%) |
Sep 04, 2015 | 5.190 | 5.100 | 5.100 | 5.100 | 130,700 | -0.10(-1.92%) |
Sep 03, 2015 | 5.450 | 5.450 | 5.190 | 5.200 | 29,323 | -0.18(-3.35%) |
Sep 02, 2015 | 5.250 | 5.380 | 5.140 | 5.380 | 106,368 | +0.18(+3.46%) |
Sep 01, 2015 | 5.140 | 5.230 | 5.090 | 5.200 | 121,735 | +0.01(+0.19%) |
Aug 31, 2015 | 5.490 | 5.522 | 5.170 | 5.190 | 65,213 | -0.39(-6.99%) |
Aug 28, 2015 | 5.420 | 5.600 | 5.345 | 5.580 | 120,916 | +0.15(+2.76%) |
Aug 27, 2015 | 5.440 | 5.440 | 5.290 | 5.430 | 125,283 | +0.11(+2.07%) |
Aug 26, 2015 | 5.120 | 5.320 | 5.080 | 5.320 | 193,140 | +0.25(+4.93%) |
Aug 25, 2015 | 5.210 | 5.280 | 5.050 | 5.070 | 222,043 | -0.11(-2.12%) |
Aug 24, 2015 | 5.110 | 5.420 | 5.100 | 5.180 | 206,798 | -0.32(-5.82%) |
Aug 21, 2015 | 5.670 | 5.760 | 5.320 | 5.500 | 235,277 | -0.20(-3.51%) |
Aug 20, 2015 | 5.780 | 5.900 | 5.690 | 5.700 | 93,504 | -0.09(-1.55%) |
Aug 19, 2015 | 5.840 | 5.880 | 5.710 | 5.790 | 78,983 | -0.03(-0.52%) |
Aug 18, 2015 | 6.000 | 6.000 | 5.810 | 5.820 | 73,624 | -0.18(-3.00%) |
Aug 17, 2015 | 5.850 | 6.000 | 5.816 | 6.000 | 118,222 | +0.19(+3.27%) |
Aug 14, 2015 | 5.680 | 5.850 | 5.640 | 5.810 | 73,308 | +0.15(+2.65%) |
Aug 13, 2015 | 5.600 | 5.850 | 5.600 | 5.660 | 255,111 | +0.06(+1.07%) |
Aug 12, 2015 | 5.300 | 5.660 | 5.300 | 5.600 | 201,806 | +0.28(+5.26%) |
Aug 11, 2015 | 5.230 | 5.350 | 5.200 | 5.320 | 45,176 | +0.04(+0.76%) |
Aug 10, 2015 | 5.130 | 5.300 | 5.130 | 5.280 | 129,600 | +0.09(+1.73%) |
Aug 07, 2015 | 5.110 | 5.330 | 5.110 | 5.190 | 118,241 | +0.01(+0.19%) |
Aug 06, 2015 | 5.170 | 5.215 | 5.170 | 5.180 | 62,045 | -0.02(-0.38%) |
Aug 05, 2015 | 5.290 | 5.300 | 5.100 | 5.200 | 99,610 | -0.05(-0.95%) |
Aug 04, 2015 | 5.200 | 5.290 | 5.110 | 5.250 | 87,277 | +0.03(+0.57%) |
Aug 03, 2015 | 5.270 | 5.270 | 5.150 | 5.220 | 44,541 | -0.02(-0.38%) |
Jul 31, 2015 | 5.200 | 5.250 | 5.110 | 5.240 | 101,250 | +0.01(+0.19%) |
Jul 30, 2015 | 5.070 | 5.240 | 5.070 | 5.230 | 35,646 | +0.08(+1.55%) |
Jul 29, 2015 | 5.100 | 5.340 | 5.060 | 5.150 | 80,978 | -0.04(-0.77%) |
Jul 28, 2015 | 5.111 | 5.200 | 5.100 | 5.190 | 95,124 | +0.07(+1.37%) |
Jul 27, 2015 | 5.100 | 5.160 | 5.000 | 5.120 | 209,775 | -0.03(-0.58%) |
Jul 24, 2015 | 5.320 | 5.320 | 5.060 | 5.150 | 103,802 | -0.18(-3.38%) |
Jul 23, 2015 | 5.280 | 5.410 | 5.280 | 5.330 | 69,221 | +0.02(+0.38%) |
Jul 22, 2015 | 5.220 | 5.350 | 5.220 | 5.310 | 29,162 | +0.00(+0.00%) |
Jul 21, 2015 | 5.230 | 5.360 | 5.182 | 5.310 | 97,677 | +0.02(+0.38%) |
Jul 20, 2015 | 5.320 | 5.320 | 5.190 | 5.290 | 38,612 | -0.06(-1.12%) |
Jul 17, 2015 | 5.370 | 5.390 | 5.290 | 5.350 | 74,552 | +0.00(+0.00%) |
Jul 16, 2015 | 5.360 | 5.430 | 5.180 | 5.350 | 49,640 | +0.04(+0.75%) |
Jul 15, 2015 | 5.390 | 5.400 | 5.230 | 5.310 | 47,854 | -0.05(-0.93%) |
Jul 14, 2015 | 5.250 | 5.450 | 5.250 | 5.360 | 162,016 | +0.08(+1.52%) |
Jul 13, 2015 | 5.250 | 5.320 | 5.220 | 5.280 | 81,090 | +0.02(+0.38%) |
Jul 10, 2015 | 5.290 | 5.370 | 5.160 | 5.260 | 73,087 | +0.02(+0.38%) |
Jul 09, 2015 | 5.070 | 5.319 | 5.070 | 5.240 | 146,578 | +0.15(+2.95%) |
Jul 08, 2015 | 5.070 | 5.140 | 4.950 | 5.090 | 222,190 | -0.12(-2.30%) |
Jul 07, 2015 | 5.240 | 5.250 | 4.900 | 5.210 | 308,270 | -0.03(-0.57%) |
Jul 06, 2015 | 5.110 | 5.250 | 5.100 | 5.240 | 113,549 | +0.03(+0.58%) |
Jul 02, 2015 | 5.150 | 5.210 | 5.210 | 5.210 | 75,200 | -0.03(-0.57%) |