Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.170 | 5.170 | 5.050 | 5.080 | 407,082 | -0.09(-1.74%) |
Oct 29, 2015 | 5.130 | 5.170 | 5.130 | 5.170 | 43,370 | +0.00(+0.00%) |
Oct 28, 2015 | 5.210 | 5.210 | 5.100 | 5.170 | 66,902 | -0.05(-0.96%) |
Oct 27, 2015 | 5.250 | 5.250 | 5.200 | 5.220 | 132,800 | -0.03(-0.57%) |
Oct 26, 2015 | 5.280 | 5.280 | 5.200 | 5.250 | 35,943 | -0.05(-0.94%) |
Oct 23, 2015 | 5.260 | 5.310 | 5.250 | 5.300 | 114,822 | +0.03(+0.57%) |
Oct 22, 2015 | 5.200 | 5.280 | 5.200 | 5.270 | 107,406 | +0.01(+0.19%) |
Oct 21, 2015 | 5.220 | 5.310 | 5.220 | 5.260 | 110,641 | +0.01(+0.19%) |
Oct 20, 2015 | 5.190 | 5.260 | 5.190 | 5.250 | 57,843 | +0.04(+0.77%) |
Oct 19, 2015 | 5.140 | 5.330 | 5.140 | 5.210 | 177,468 | +0.08(+1.56%) |
Oct 16, 2015 | 5.170 | 5.270 | 5.120 | 5.130 | 143,135 | -0.07(-1.35%) |
Oct 15, 2015 | 5.240 | 5.240 | 5.140 | 5.200 | 39,547 | -0.02(-0.38%) |
Oct 14, 2015 | 5.250 | 5.290 | 5.210 | 5.220 | 87,621 | -0.06(-1.14%) |
Oct 13, 2015 | 5.240 | 5.280 | 5.230 | 5.280 | 289,085 | +0.02(+0.38%) |
Oct 09, 2015 | 5.260 | 5.260 | 5.260 | 0 | +0.04(+0.77%) | |
Oct 08, 2015 | 5.060 | 5.300 | 5.060 | 5.220 | 306,809 | +0.16(+3.16%) |
Oct 07, 2015 | 5.070 | 5.070 | 5.030 | 5.060 | 400,358 | +0.00(+0.00%) |
Oct 06, 2015 | 4.980 | 5.080 | 4.970 | 5.060 | 80,205 | +0.04(+0.80%) |
Oct 05, 2015 | 4.920 | 5.080 | 4.920 | 5.020 | 145,423 | +0.08(+1.62%) |
Oct 02, 2015 | 4.950 | 4.970 | 4.910 | 4.940 | 61,988 | -0.06(-1.20%) |
Oct 01, 2015 | 4.960 | 5.020 | 4.950 | 5.000 | 42,942 | +0.05(+1.01%) |
Sep 30, 2015 | 4.910 | 4.970 | 4.880 | 4.950 | 226,455 | +0.02(+0.41%) |
Sep 29, 2015 | 4.980 | 4.980 | 4.885 | 4.930 | 121,897 | -0.02(-0.40%) |
Sep 28, 2015 | 4.970 | 5.000 | 4.920 | 4.950 | 214,777 | -0.04(-0.80%) |
Sep 25, 2015 | 5.110 | 5.120 | 4.900 | 4.990 | 583,715 | -0.12(-2.35%) |
Sep 24, 2015 | 5.110 | 5.140 | 5.090 | 5.110 | 81,023 | -0.03(-0.58%) |
Sep 23, 2015 | 5.130 | 5.170 | 5.120 | 5.140 | 67,149 | +0.01(+0.19%) |
Sep 22, 2015 | 5.140 | 5.190 | 5.120 | 5.130 | 72,209 | -0.01(-0.19%) |
Sep 21, 2015 | 5.150 | 5.190 | 5.130 | 5.140 | 33,663 | +0.01(+0.19%) |
Sep 18, 2015 | 5.150 | 5.160 | 5.120 | 5.130 | 88,925 | +0.00(+0.00%) |
Sep 17, 2015 | 5.130 | 5.160 | 5.110 | 5.130 | 10,818 | -0.01(-0.29%) |
Sep 16, 2015 | 5.120 | 5.170 | 5.100 | 5.145 | 43,869 | +0.02(+0.49%) |
Sep 15, 2015 | 5.130 | 5.170 | 5.110 | 5.120 | 41,193 | +0.00(+0.00%) |
Sep 14, 2015 | 5.130 | 5.165 | 5.100 | 5.120 | 61,132 | +0.00(+0.00%) |
Sep 11, 2015 | 5.160 | 5.160 | 5.100 | 5.120 | 44,538 | +0.00(+0.10%) |
Sep 10, 2015 | 5.180 | 5.180 | 5.110 | 5.115 | 36,084 | -0.05(-1.06%) |
Sep 09, 2015 | 5.160 | 5.230 | 5.130 | 5.170 | 46,454 | +0.01(+0.19%) |
Sep 08, 2015 | 5.090 | 5.160 | 5.060 | 5.160 | 233,626 | +0.08(+1.57%) |
Sep 04, 2015 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 5.100 | 5.140 | 5.080 | 5.080 | 122,335 | -0.07(-1.36%) |
Sep 02, 2015 | 5.140 | 5.170 | 5.120 | 5.150 | 63,596 | -0.02(-0.39%) |
Sep 01, 2015 | 5.200 | 5.220 | 5.080 | 5.170 | 67,570 | -0.05(-0.96%) |
Aug 31, 2015 | 5.100 | 5.230 | 5.050 | 5.220 | 185,003 | +0.14(+2.76%) |
Aug 28, 2015 | 5.080 | 5.090 | 5.040 | 5.080 | 103,388 | +0.00(+0.00%) |
Aug 27, 2015 | 5.150 | 5.240 | 5.050 | 5.080 | 157,915 | -0.02(-0.39%) |
Aug 26, 2015 | 5.100 | 5.150 | 5.050 | 5.100 | 168,991 | +0.02(+0.39%) |
Aug 25, 2015 | 5.050 | 5.180 | 5.010 | 5.080 | 127,614 | +0.08(+1.60%) |
Aug 24, 2015 | 4.980 | 5.020 | 4.840 | 5.000 | 124,493 | -0.10(-1.96%) |
Aug 21, 2015 | 5.200 | 5.250 | 5.060 | 5.100 | 255,176 | -0.10(-1.92%) |
Aug 20, 2015 | 5.240 | 5.260 | 5.190 | 5.200 | 73,718 | -0.05(-0.95%) |
Aug 19, 2015 | 5.260 | 5.290 | 5.240 | 5.250 | 32,152 | -0.02(-0.38%) |
Aug 18, 2015 | 5.260 | 5.280 | 5.240 | 5.270 | 78,578 | -0.02(-0.38%) |
Aug 17, 2015 | 5.270 | 5.330 | 5.270 | 5.290 | 61,187 | +0.01(+0.19%) |
Aug 14, 2015 | 5.210 | 5.290 | 5.200 | 5.280 | 118,764 | +0.07(+1.34%) |
Aug 13, 2015 | 5.230 | 5.250 | 5.200 | 5.210 | 84,753 | -0.02(-0.38%) |
Aug 12, 2015 | 5.130 | 5.240 | 5.130 | 5.230 | 205,745 | +0.04(+0.77%) |
Aug 11, 2015 | 5.150 | 5.250 | 5.130 | 5.190 | 196,963 | +0.02(+0.39%) |
Aug 10, 2015 | 5.020 | 5.200 | 5.020 | 5.170 | 142,171 | +0.12(+2.38%) |
Aug 07, 2015 | 5.100 | 5.100 | 5.010 | 5.050 | 46,658 | -0.03(-0.59%) |
Aug 06, 2015 | 5.040 | 5.110 | 5.010 | 5.080 | 58,388 | +0.04(+0.79%) |
Aug 05, 2015 | 4.960 | 5.070 | 4.900 | 5.040 | 151,235 | +0.09(+1.82%) |