Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.683 | 5.737 | 5.683 | 5.728 | 69,249 | +0.06(+1.11%) |
Oct 29, 2015 | 5.796 | 5.796 | 5.611 | 5.665 | 2,421 | -0.04(-0.63%) |
Oct 28, 2015 | 5.602 | 5.705 | 5.593 | 5.701 | 18,117 | +0.11(+1.94%) |
Oct 27, 2015 | 5.593 | 5.593 | 5.593 | 5.593 | 175 | -0.01(-0.16%) |
Oct 26, 2015 | 5.656 | 5.667 | 5.593 | 5.602 | 9,043 | -0.08(-1.43%) |
Oct 23, 2015 | 5.638 | 5.683 | 5.638 | 5.683 | 1,481 | +0.05(+0.80%) |
Oct 22, 2015 | 5.638 | 5.638 | 5.638 | 5.638 | 781 | +0.05(+0.81%) |
Oct 21, 2015 | 5.593 | 5.593 | 5.593 | 5.593 | 1,108 | -0.05(-0.80%) |
Oct 20, 2015 | 5.638 | 5.638 | 5.593 | 5.638 | 3,081 | -0.00(-0.06%) |
Oct 19, 2015 | 5.593 | 5.645 | 5.593 | 5.641 | 9,642 | +0.04(+0.71%) |
Oct 16, 2015 | 5.593 | 5.602 | 5.539 | 5.602 | 27,006 | -0.02(-0.32%) |
Oct 15, 2015 | 5.593 | 5.629 | 5.556 | 5.620 | 4,314 | +0.05(+0.84%) |
Oct 14, 2015 | 5.598 | 5.598 | 5.573 | 5.573 | 6,575 | +0.01(+0.12%) |
Oct 13, 2015 | 5.575 | 5.580 | 5.548 | 5.566 | 8,705 | -0.03(-0.48%) |
Oct 12, 2015 | 5.593 | 5.593 | 5.593 | 5.593 | 269 | -0.00(-0.00%) |
Oct 09, 2015 | 5.611 | 5.611 | 5.593 | 5.593 | 542 | -0.02(-0.32%) |
Oct 08, 2015 | 5.594 | 5.620 | 5.594 | 5.611 | 1,773 | +0.05(+0.97%) |
Oct 07, 2015 | 5.567 | 5.567 | 5.557 | 5.557 | 2,558 | -0.07(-1.28%) |
Oct 06, 2015 | 5.593 | 5.629 | 5.575 | 5.629 | 3,842 | +0.03(+0.48%) |
Oct 05, 2015 | 5.602 | 5.602 | 5.602 | 5.602 | 742 | +0.02(+0.32%) |
Oct 02, 2015 | 5.566 | 5.584 | 5.548 | 5.584 | 8,961 | -0.05(-0.80%) |
Oct 01, 2015 | 5.611 | 5.629 | 5.611 | 5.629 | 515 | +0.03(+0.48%) |
Sep 30, 2015 | 5.575 | 5.620 | 5.548 | 5.602 | 7,214 | +0.05(+0.98%) |
Sep 29, 2015 | 5.548 | 5.584 | 5.509 | 5.548 | 4,087 | +0.04(+0.65%) |
Sep 28, 2015 | 5.503 | 5.512 | 5.503 | 5.512 | 7,379 | -0.05(-0.81%) |
Sep 25, 2015 | 5.548 | 5.629 | 5.548 | 5.557 | 4,800 | -0.01(-0.16%) |
Sep 24, 2015 | 5.503 | 5.602 | 5.503 | 5.566 | 2,406 | -0.06(-1.12%) |
Sep 23, 2015 | 5.593 | 5.629 | 5.503 | 5.629 | 17,981 | +0.05(+0.97%) |
Sep 22, 2015 | 5.593 | 5.593 | 5.503 | 5.575 | 10,538 | +0.05(+0.98%) |
Sep 21, 2015 | 5.539 | 5.629 | 5.521 | 5.521 | 11,098 | +0.06(+1.16%) |
Sep 18, 2015 | 5.746 | 5.755 | 5.475 | 5.457 | 68,705 | -0.32(-5.47%) |
Sep 17, 2015 | 5.737 | 5.773 | 5.532 | 5.773 | 10,660 | +0.01(+0.16%) |
Sep 16, 2015 | 5.521 | 5.764 | 5.521 | 5.764 | 16,550 | +0.19(+3.40%) |
Sep 15, 2015 | 5.719 | 5.764 | 5.575 | 5.575 | 11,776 | -0.15(-2.68%) |
Sep 14, 2015 | 5.764 | 5.764 | 5.638 | 5.728 | 16,688 | -0.02(-0.31%) |
Sep 11, 2015 | 5.728 | 5.764 | 5.611 | 5.746 | 18,312 | +0.03(+0.47%) |
Sep 10, 2015 | 5.584 | 5.719 | 5.566 | 5.719 | 15,731 | +0.14(+2.42%) |
Sep 09, 2015 | 5.548 | 5.584 | 5.525 | 5.584 | 19,412 | +0.04(+0.65%) |
Sep 08, 2015 | 5.539 | 5.548 | 5.503 | 5.548 | 12,066 | +0.06(+1.15%) |
Sep 04, 2015 | 5.475 | 5.484 | 5.484 | 5.484 | 2,660 | +0.01(+0.16%) |
Sep 03, 2015 | 5.475 | 5.475 | 5.412 | 5.475 | 4,476 | +0.02(+0.33%) |
Sep 02, 2015 | 5.512 | 5.530 | 5.457 | 5.457 | 8,542 | -0.06(-1.14%) |
Sep 01, 2015 | 5.493 | 5.521 | 5.439 | 5.521 | 8,872 | +0.03(+0.49%) |
Aug 31, 2015 | 5.503 | 5.503 | 5.438 | 5.493 | 3,643 | +0.01(+0.16%) |
Aug 28, 2015 | 5.457 | 5.493 | 5.457 | 5.484 | 3,410 | +0.00(+0.04%) |
Aug 27, 2015 | 5.521 | 5.521 | 5.399 | 5.482 | 2,660 | +0.03(+0.62%) |
Aug 26, 2015 | 5.394 | 5.593 | 5.394 | 5.448 | 12,859 | +0.02(+0.33%) |
Aug 25, 2015 | 5.385 | 5.484 | 5.385 | 5.430 | 6,117 | +0.04(+0.67%) |
Aug 24, 2015 | 5.466 | 5.466 | 5.376 | 5.394 | 18,772 | -0.05(-0.97%) |
Aug 21, 2015 | 5.466 | 5.457 | 5.422 | 5.447 | 768 | -0.01(-0.18%) |
Aug 20, 2015 | 5.457 | 5.457 | 5.457 | 5.457 | 572 | +0.05(+0.83%) |
Aug 19, 2015 | 5.424 | 5.424 | 5.367 | 5.412 | 4,434 | -0.03(-0.54%) |
Aug 18, 2015 | 5.412 | 5.448 | 5.412 | 5.442 | 1,230 | +0.03(+0.54%) |
Aug 17, 2015 | 5.412 | 5.466 | 5.405 | 5.412 | 6,604 | +0.00(+0.00%) |
Aug 14, 2015 | 5.450 | 5.450 | 5.412 | 5.412 | 1,407 | +0.00(+0.00%) |
Aug 13, 2015 | 5.403 | 5.412 | 5.403 | 5.412 | 1,241 | +0.01(+0.17%) |
Aug 12, 2015 | 5.412 | 5.423 | 5.385 | 5.403 | 4,434 | -0.01(-0.17%) |
Aug 11, 2015 | 5.412 | 5.412 | 5.412 | 5.412 | 110 | +0.04(+0.67%) |
Aug 10, 2015 | 5.466 | 5.466 | 5.340 | 5.376 | 7,705 | -0.09(-1.65%) |
Aug 07, 2015 | 5.466 | 5.466 | 5.466 | 5.466 | 208 | +0.02(+0.45%) |
Aug 06, 2015 | 5.457 | 5.462 | 5.439 | 5.442 | 18,066 | -0.02(-0.44%) |
Aug 05, 2015 | 5.457 | 5.466 | 5.457 | 5.466 | 1,446 | -0.00(-0.05%) |
Aug 04, 2015 | 5.457 | 5.484 | 5.427 | 5.469 | 6,815 | +0.01(+0.21%) |