Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.044 | 5.096 | 4.993 | 5.057 | 301,243 | -0.03(-0.63%) |
Oct 29, 2015 | 5.328 | 5.386 | 5.031 | 5.089 | 253,772 | -0.26(-4.94%) |
Oct 28, 2015 | 5.276 | 5.470 | 5.192 | 5.354 | 96,232 | +0.06(+1.22%) |
Oct 27, 2015 | 5.450 | 5.512 | 5.270 | 5.289 | 58,810 | -0.14(-2.61%) |
Oct 26, 2015 | 5.554 | 5.567 | 5.289 | 5.431 | 82,727 | -0.09(-1.58%) |
Oct 23, 2015 | 5.563 | 5.563 | 5.486 | 5.518 | 35,501 | -0.04(-0.80%) |
Oct 22, 2015 | 5.435 | 5.627 | 5.371 | 5.563 | 141,775 | +0.10(+1.87%) |
Oct 21, 2015 | 5.576 | 5.576 | 5.371 | 5.461 | 29,092 | -0.11(-1.95%) |
Oct 20, 2015 | 5.544 | 5.620 | 5.461 | 5.569 | 46,788 | -0.01(-0.23%) |
Oct 19, 2015 | 5.314 | 5.582 | 5.301 | 5.582 | 152,119 | +0.28(+5.29%) |
Oct 16, 2015 | 5.282 | 5.314 | 5.237 | 5.301 | 42,457 | +0.04(+0.73%) |
Oct 15, 2015 | 5.301 | 5.301 | 5.212 | 5.263 | 73,068 | -0.02(-0.36%) |
Oct 14, 2015 | 5.301 | 5.314 | 5.263 | 5.282 | 25,830 | -0.05(-0.96%) |
Oct 13, 2015 | 5.237 | 5.352 | 5.174 | 5.333 | 112,360 | +0.04(+0.84%) |
Oct 12, 2015 | 5.282 | 5.333 | 5.282 | 5.289 | 36,168 | +0.01(+0.12%) |
Oct 09, 2015 | 5.327 | 5.346 | 5.263 | 5.282 | 35,733 | -0.01(-0.24%) |
Oct 08, 2015 | 5.295 | 5.359 | 5.295 | 5.295 | 55,078 | +0.00(+0.00%) |
Oct 07, 2015 | 5.384 | 5.422 | 5.295 | 5.295 | 22,782 | +0.02(+0.36%) |
Oct 06, 2015 | 5.155 | 5.410 | 5.155 | 5.276 | 57,132 | +0.07(+1.35%) |
Oct 05, 2015 | 5.206 | 5.295 | 5.167 | 5.206 | 146,048 | -0.11(-2.04%) |
Oct 02, 2015 | 5.263 | 5.416 | 5.189 | 5.314 | 72,265 | +0.08(+1.59%) |
Oct 01, 2015 | 5.493 | 5.544 | 5.167 | 5.231 | 289,443 | -0.19(-3.42%) |
Sep 30, 2015 | 5.333 | 5.416 | 5.301 | 5.416 | 100,169 | +0.06(+1.19%) |
Sep 29, 2015 | 5.301 | 5.403 | 5.301 | 5.352 | 119,872 | -0.02(-0.36%) |
Sep 28, 2015 | 5.301 | 5.568 | 5.301 | 5.371 | 156,469 | -0.22(-3.99%) |
Sep 25, 2015 | 5.639 | 5.659 | 5.547 | 5.595 | 44,515 | -0.07(-1.24%) |
Sep 24, 2015 | 5.620 | 5.684 | 5.375 | 5.665 | 145,816 | +0.03(+0.57%) |
Sep 23, 2015 | 5.563 | 5.710 | 5.563 | 5.633 | 40,717 | +0.05(+0.91%) |
Sep 22, 2015 | 5.563 | 5.689 | 5.486 | 5.582 | 59,950 | +0.00(+0.00%) |
Sep 21, 2015 | 5.761 | 5.792 | 5.582 | 5.582 | 86,823 | -0.20(-3.53%) |
Sep 18, 2015 | 5.678 | 5.824 | 5.620 | 5.786 | 266,865 | +0.15(+2.60%) |
Sep 17, 2015 | 5.614 | 5.754 | 5.614 | 5.639 | 60,877 | +0.00(+0.00%) |
Sep 16, 2015 | 5.942 | 5.951 | 5.633 | 5.639 | 124,996 | -0.28(-4.74%) |
Sep 15, 2015 | 5.895 | 6.009 | 5.895 | 5.920 | 67,635 | +0.03(+0.43%) |
Sep 14, 2015 | 5.990 | 6.009 | 5.895 | 5.895 | 70,230 | -0.10(-1.60%) |
Sep 11, 2015 | 5.952 | 6.048 | 5.952 | 5.990 | 26,781 | -0.02(-0.32%) |
Sep 10, 2015 | 5.958 | 6.060 | 5.954 | 6.009 | 50,562 | +0.06(+0.96%) |
Sep 09, 2015 | 5.952 | 5.984 | 5.933 | 5.952 | 23,795 | +0.00(+0.00%) |
Sep 08, 2015 | 6.060 | 6.060 | 5.952 | 5.952 | 79,136 | -0.07(-1.17%) |
Sep 04, 2015 | 5.984 | 6.022 | 6.022 | 6.022 | 41,226 | +0.01(+0.11%) |
Sep 03, 2015 | 5.920 | 6.048 | 5.920 | 6.016 | 43,441 | +0.10(+1.73%) |
Sep 02, 2015 | 5.990 | 6.048 | 5.888 | 5.914 | 49,833 | -0.04(-0.75%) |
Sep 01, 2015 | 6.073 | 6.098 | 5.901 | 5.958 | 60,179 | -0.15(-2.51%) |
Aug 31, 2015 | 5.984 | 6.137 | 5.952 | 6.111 | 156,016 | +0.13(+2.13%) |
Aug 28, 2015 | 5.920 | 6.048 | 5.920 | 5.984 | 175,427 | +0.04(+0.75%) |
Aug 27, 2015 | 5.977 | 6.067 | 5.901 | 5.939 | 150,950 | -0.03(-0.43%) |
Aug 26, 2015 | 6.214 | 6.214 | 5.875 | 5.965 | 139,960 | -0.16(-2.60%) |
Aug 25, 2015 | 6.073 | 6.156 | 5.952 | 6.124 | 193,283 | +0.19(+3.23%) |
Aug 24, 2015 | 5.480 | 6.009 | 5.301 | 5.933 | 502,421 | +0.18(+3.22%) |
Aug 21, 2015 | 5.831 | 5.914 | 5.748 | 5.748 | 191,534 | -0.10(-1.64%) |
Aug 20, 2015 | 5.888 | 5.952 | 5.805 | 5.844 | 71,481 | -0.10(-1.72%) |
Aug 19, 2015 | 6.003 | 6.003 | 5.812 | 5.946 | 86,708 | -0.04(-0.75%) |
Aug 18, 2015 | 6.099 | 6.099 | 5.895 | 5.990 | 128,838 | -0.06(-1.05%) |
Aug 17, 2015 | 6.099 | 6.175 | 6.016 | 6.054 | 77,005 | -0.13(-2.16%) |
Aug 14, 2015 | 6.111 | 6.290 | 6.067 | 6.188 | 123,792 | +0.03(+0.41%) |
Aug 13, 2015 | 6.207 | 6.207 | 6.096 | 6.162 | 103,773 | -0.04(-0.72%) |
Aug 12, 2015 | 6.086 | 6.220 | 5.958 | 6.207 | 233,972 | +0.14(+2.31%) |
Aug 11, 2015 | 5.965 | 6.143 | 5.914 | 6.067 | 136,216 | +0.07(+1.17%) |
Aug 10, 2015 | 5.837 | 6.022 | 5.758 | 5.997 | 362,796 | +0.05(+0.86%) |
Aug 07, 2015 | 5.741 | 5.977 | 5.716 | 5.946 | 223,976 | +0.02(+0.32%) |
Aug 06, 2015 | 5.914 | 5.971 | 5.812 | 5.926 | 192,963 | -0.01(-0.11%) |
Aug 05, 2015 | 5.741 | 5.937 | 5.741 | 5.933 | 218,535 | +0.19(+3.33%) |
Aug 04, 2015 | 5.990 | 6.003 | 5.467 | 5.741 | 590,932 | -0.29(-4.86%) |