Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.417 | 5.417 | 5.336 | 5.409 | 508,069 | +0.00(+0.00%) |
Oct 29, 2015 | 5.409 | 5.448 | 5.378 | 5.409 | 272,401 | +0.00(+0.00%) |
Oct 28, 2015 | 5.332 | 5.448 | 5.270 | 5.409 | 739,055 | +0.10(+1.90%) |
Oct 27, 2015 | 5.339 | 5.409 | 5.262 | 5.308 | 206,508 | -0.03(-0.58%) |
Oct 26, 2015 | 5.308 | 5.355 | 5.254 | 5.339 | 236,018 | +0.03(+0.58%) |
Oct 23, 2015 | 5.316 | 5.378 | 5.223 | 5.308 | 243,575 | +0.03(+0.59%) |
Oct 22, 2015 | 5.223 | 5.308 | 5.223 | 5.278 | 399,952 | +0.10(+1.94%) |
Oct 21, 2015 | 5.270 | 5.270 | 5.177 | 5.177 | 177,104 | -0.06(-1.18%) |
Oct 20, 2015 | 5.247 | 5.258 | 5.189 | 5.239 | 148,248 | +0.00(+0.00%) |
Oct 19, 2015 | 5.154 | 5.254 | 5.154 | 5.239 | 294,947 | +0.08(+1.50%) |
Oct 16, 2015 | 5.200 | 5.216 | 5.130 | 5.161 | 167,858 | -0.02(-0.30%) |
Oct 15, 2015 | 5.092 | 5.177 | 5.061 | 5.177 | 249,261 | +0.12(+2.45%) |
Oct 14, 2015 | 5.107 | 5.185 | 5.038 | 5.053 | 250,929 | -0.05(-0.91%) |
Oct 13, 2015 | 5.185 | 5.262 | 5.088 | 5.100 | 256,555 | -0.11(-2.08%) |
Oct 12, 2015 | 5.130 | 5.223 | 5.092 | 5.208 | 271,946 | +0.09(+1.82%) |
Oct 09, 2015 | 5.130 | 5.138 | 5.061 | 5.115 | 219,729 | +0.00(+0.00%) |
Oct 08, 2015 | 5.022 | 5.138 | 5.022 | 5.115 | 379,645 | +0.08(+1.54%) |
Oct 07, 2015 | 4.914 | 5.045 | 4.883 | 5.038 | 404,651 | +0.13(+2.68%) |
Oct 06, 2015 | 4.991 | 5.007 | 4.891 | 4.906 | 2,117,203 | -0.09(-1.71%) |
Oct 05, 2015 | 4.906 | 5.003 | 4.867 | 4.991 | 654,331 | +0.10(+2.06%) |
Oct 02, 2015 | 4.836 | 4.891 | 4.767 | 4.891 | 474,967 | +0.03(+0.64%) |
Oct 01, 2015 | 4.805 | 4.875 | 4.786 | 4.860 | 656,511 | +0.05(+1.13%) |
Sep 30, 2015 | 4.898 | 4.922 | 4.798 | 4.805 | 465,022 | -0.05(-0.96%) |
Sep 29, 2015 | 4.782 | 4.867 | 4.751 | 4.852 | 333,075 | +0.09(+1.79%) |
Sep 28, 2015 | 4.821 | 4.891 | 4.744 | 4.767 | 399,776 | -0.09(-1.75%) |
Sep 25, 2015 | 4.836 | 4.883 | 4.782 | 4.852 | 969,991 | +0.02(+0.48%) |
Sep 24, 2015 | 4.805 | 4.844 | 4.759 | 4.829 | 449,547 | +0.01(+0.16%) |
Sep 23, 2015 | 4.805 | 4.860 | 4.790 | 4.821 | 592,962 | +0.04(+0.81%) |
Sep 22, 2015 | 4.782 | 4.829 | 4.736 | 4.782 | 370,935 | -0.05(-0.96%) |
Sep 21, 2015 | 4.821 | 4.844 | 4.805 | 4.829 | 224,832 | +0.05(+1.13%) |
Sep 18, 2015 | 4.821 | 4.914 | 4.759 | 4.775 | 1,025,556 | -0.11(-2.22%) |
Sep 17, 2015 | 4.867 | 4.968 | 4.829 | 4.883 | 867,750 | +0.02(+0.32%) |
Sep 16, 2015 | 4.805 | 4.906 | 4.790 | 4.867 | 467,997 | +0.06(+1.29%) |
Sep 15, 2015 | 4.713 | 4.852 | 4.674 | 4.805 | 727,438 | +0.09(+1.97%) |
Sep 14, 2015 | 4.658 | 4.728 | 4.643 | 4.713 | 339,976 | +0.05(+1.16%) |
Sep 11, 2015 | 4.566 | 4.666 | 4.542 | 4.658 | 252,975 | +0.09(+1.86%) |
Sep 10, 2015 | 4.550 | 4.620 | 4.531 | 4.573 | 388,682 | +0.01(+0.17%) |
Sep 09, 2015 | 4.628 | 4.643 | 4.558 | 4.566 | 392,618 | -0.04(-0.84%) |
Sep 08, 2015 | 4.628 | 4.643 | 4.589 | 4.604 | 403,187 | +0.04(+0.85%) |
Sep 04, 2015 | 4.604 | 4.566 | 4.566 | 4.566 | 460,437 | -0.10(-2.16%) |
Sep 03, 2015 | 4.682 | 4.705 | 4.635 | 4.666 | 336,978 | +0.01(+0.17%) |
Sep 02, 2015 | 4.736 | 4.759 | 4.643 | 4.658 | 390,027 | -0.04(-0.82%) |
Sep 01, 2015 | 4.767 | 4.798 | 4.651 | 4.697 | 367,905 | -0.15(-3.04%) |
Aug 31, 2015 | 4.906 | 4.937 | 4.813 | 4.844 | 647,014 | -0.07(-1.42%) |
Aug 28, 2015 | 4.922 | 4.953 | 4.836 | 4.914 | 380,063 | -0.02(-0.31%) |
Aug 27, 2015 | 4.898 | 4.976 | 4.836 | 4.929 | 531,410 | +0.06(+1.27%) |
Aug 26, 2015 | 4.751 | 4.883 | 4.651 | 4.867 | 657,557 | +0.22(+4.66%) |
Aug 25, 2015 | 4.937 | 4.945 | 4.651 | 4.651 | 516,153 | -0.15(-3.22%) |
Aug 24, 2015 | 4.929 | 5.069 | 4.805 | 4.805 | 728,942 | -0.39(-7.59%) |
Aug 21, 2015 | 5.208 | 5.324 | 5.138 | 5.200 | 556,923 | -0.10(-1.90%) |
Aug 20, 2015 | 5.308 | 5.339 | 5.278 | 5.301 | 310,755 | -0.04(-0.72%) |
Aug 19, 2015 | 5.347 | 5.401 | 5.301 | 5.339 | 264,201 | -0.08(-1.43%) |
Aug 18, 2015 | 5.401 | 5.463 | 5.386 | 5.417 | 670,117 | +0.00(+0.00%) |
Aug 17, 2015 | 5.363 | 5.417 | 5.347 | 5.417 | 379,945 | +0.04(+0.72%) |
Aug 14, 2015 | 5.324 | 5.378 | 5.308 | 5.378 | 159,254 | +0.03(+0.58%) |
Aug 13, 2015 | 5.308 | 5.355 | 5.239 | 5.347 | 354,784 | +0.02(+0.44%) |
Aug 12, 2015 | 5.324 | 5.332 | 5.239 | 5.324 | 354,441 | +0.00(+0.00%) |
Aug 11, 2015 | 5.301 | 5.363 | 5.285 | 5.324 | 272,578 | +0.02(+0.29%) |
Aug 10, 2015 | 5.394 | 5.394 | 5.270 | 5.308 | 405,241 | -0.08(-1.44%) |
Aug 07, 2015 | 4.697 | 5.394 | 4.450 | 5.386 | 620,985 | +0.21(+4.04%) |
Aug 06, 2015 | 5.130 | 5.200 | 4.980 | 5.177 | 588,125 | +0.03(+0.60%) |
Aug 05, 2015 | 5.177 | 5.177 | 5.108 | 5.146 | 394,757 | -0.02(-0.45%) |
Aug 04, 2015 | 5.177 | 5.223 | 5.115 | 5.169 | 285,341 | +0.01(+0.15%) |