Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.197 | 5.267 | 5.127 | 5.256 | 673,147 | +0.05(+0.98%) |
Oct 29, 2015 | 5.208 | 5.224 | 5.186 | 5.205 | 456,175 | -0.03(-0.57%) |
Oct 28, 2015 | 5.261 | 5.272 | 5.191 | 5.234 | 522,922 | -0.01(-0.26%) |
Oct 27, 2015 | 5.237 | 5.275 | 5.232 | 5.248 | 491,379 | -0.01(-0.28%) |
Oct 26, 2015 | 5.291 | 5.299 | 5.237 | 5.263 | 530,875 | -0.03(-0.53%) |
Oct 23, 2015 | 5.387 | 5.387 | 5.280 | 5.291 | 503,415 | -0.08(-1.47%) |
Oct 22, 2015 | 5.344 | 5.398 | 5.333 | 5.370 | 754,302 | +0.04(+0.73%) |
Oct 21, 2015 | 5.328 | 5.355 | 5.317 | 5.331 | 378,457 | +0.00(+0.05%) |
Oct 20, 2015 | 5.307 | 5.365 | 5.307 | 5.328 | 580,327 | +0.01(+0.10%) |
Oct 19, 2015 | 5.285 | 5.333 | 5.275 | 5.323 | 563,092 | +0.03(+0.61%) |
Oct 16, 2015 | 5.253 | 5.312 | 5.253 | 5.291 | 486,753 | +0.03(+0.51%) |
Oct 15, 2015 | 5.216 | 5.269 | 5.194 | 5.264 | 410,161 | +0.07(+1.34%) |
Oct 14, 2015 | 5.184 | 5.269 | 5.184 | 5.194 | 735,346 | -0.01(-0.15%) |
Oct 13, 2015 | 5.168 | 5.227 | 5.152 | 5.202 | 625,993 | +0.03(+0.57%) |
Oct 12, 2015 | 5.136 | 5.179 | 5.136 | 5.173 | 613,513 | +0.04(+0.73%) |
Oct 09, 2015 | 5.168 | 5.173 | 5.130 | 5.136 | 549,346 | -0.04(-0.72%) |
Oct 08, 2015 | 5.093 | 5.173 | 5.077 | 5.173 | 550,601 | +0.07(+1.36%) |
Oct 07, 2015 | 4.959 | 5.114 | 4.940 | 5.104 | 773,843 | +0.17(+3.47%) |
Oct 06, 2015 | 4.852 | 4.954 | 4.845 | 4.933 | 559,201 | +0.08(+1.65%) |
Oct 05, 2015 | 4.799 | 4.858 | 4.767 | 4.852 | 909,370 | +0.10(+2.02%) |
Oct 02, 2015 | 4.783 | 4.815 | 4.730 | 4.756 | 1,305,656 | -0.03(-0.56%) |
Oct 01, 2015 | 4.879 | 4.879 | 4.778 | 4.783 | 1,933,350 | -0.02(-0.33%) |
Sep 30, 2015 | 4.890 | 4.933 | 4.799 | 4.799 | 2,222,771 | -0.07(-1.43%) |
Sep 29, 2015 | 5.018 | 5.082 | 4.833 | 4.868 | 1,845,322 | -0.14(-2.88%) |
Sep 28, 2015 | 5.088 | 5.093 | 5.002 | 5.013 | 803,137 | -0.07(-1.42%) |
Sep 25, 2015 | 5.101 | 5.128 | 5.069 | 5.085 | 504,589 | +0.03(+0.52%) |
Sep 24, 2015 | 5.074 | 5.106 | 5.042 | 5.058 | 659,874 | -0.02(-0.42%) |
Sep 23, 2015 | 5.069 | 5.096 | 5.064 | 5.080 | 367,087 | +0.00(+0.00%) |
Sep 22, 2015 | 5.080 | 5.111 | 5.069 | 5.080 | 584,200 | -0.04(-0.83%) |
Sep 21, 2015 | 5.122 | 5.143 | 5.087 | 5.122 | 523,326 | +0.01(+0.21%) |
Sep 18, 2015 | 5.111 | 5.196 | 5.106 | 5.111 | 587,838 | -0.05(-1.03%) |
Sep 17, 2015 | 5.058 | 5.207 | 5.058 | 5.165 | 639,024 | +0.09(+1.78%) |
Sep 16, 2015 | 5.064 | 5.143 | 5.042 | 5.074 | 659,797 | +0.02(+0.31%) |
Sep 15, 2015 | 5.085 | 5.101 | 5.042 | 5.058 | 543,959 | -0.01(-0.21%) |
Sep 14, 2015 | 5.122 | 5.122 | 5.069 | 5.069 | 514,433 | -0.03(-0.52%) |
Sep 11, 2015 | 5.143 | 5.159 | 5.069 | 5.096 | 840,586 | -0.04(-0.72%) |
Sep 10, 2015 | 5.111 | 5.170 | 5.099 | 5.133 | 770,407 | +0.03(+0.62%) |
Sep 09, 2015 | 5.106 | 5.149 | 5.080 | 5.101 | 685,129 | +0.01(+0.10%) |
Sep 08, 2015 | 5.085 | 5.159 | 5.080 | 5.096 | 851,206 | +0.04(+0.73%) |
Sep 04, 2015 | 5.106 | 5.058 | 5.058 | 5.058 | 592,329 | -0.05(-1.04%) |
Sep 03, 2015 | 5.096 | 5.138 | 5.085 | 5.111 | 580,366 | +0.02(+0.31%) |
Sep 02, 2015 | 5.106 | 5.133 | 5.080 | 5.096 | 644,088 | +0.00(+0.00%) |
Sep 01, 2015 | 5.149 | 5.154 | 5.080 | 5.096 | 729,166 | -0.09(-1.74%) |
Aug 31, 2015 | 5.207 | 5.212 | 5.149 | 5.186 | 495,691 | -0.05(-0.91%) |
Aug 28, 2015 | 5.276 | 5.281 | 5.180 | 5.234 | 739,564 | -0.05(-0.90%) |
Aug 27, 2015 | 5.223 | 5.308 | 5.212 | 5.281 | 778,990 | +0.11(+2.10%) |
Aug 26, 2015 | 5.088 | 5.194 | 5.041 | 5.173 | 1,011,241 | +0.04(+0.72%) |
Aug 25, 2015 | 5.104 | 5.231 | 5.088 | 5.136 | 1,052,006 | +0.11(+2.26%) |
Aug 24, 2015 | 5.046 | 5.178 | 4.281 | 5.022 | 4,150,948 | -0.21(-4.08%) |
Aug 21, 2015 | 5.273 | 5.294 | 5.231 | 5.236 | 1,110,039 | -0.05(-0.90%) |
Aug 20, 2015 | 5.310 | 5.336 | 5.283 | 5.283 | 677,480 | -0.04(-0.79%) |
Aug 19, 2015 | 5.325 | 5.346 | 5.304 | 5.325 | 486,484 | -0.02(-0.39%) |
Aug 18, 2015 | 5.357 | 5.362 | 5.336 | 5.346 | 390,099 | -0.02(-0.39%) |
Aug 17, 2015 | 5.304 | 5.378 | 5.304 | 5.368 | 610,320 | +0.05(+0.89%) |
Aug 14, 2015 | 5.299 | 5.325 | 5.299 | 5.320 | 292,389 | +0.02(+0.40%) |
Aug 13, 2015 | 5.331 | 5.331 | 5.299 | 5.299 | 529,253 | -0.03(-0.59%) |
Aug 12, 2015 | 5.288 | 5.336 | 5.288 | 5.331 | 561,643 | +0.03(+0.50%) |
Aug 11, 2015 | 5.304 | 5.346 | 5.299 | 5.304 | 725,802 | -0.02(-0.40%) |
Aug 10, 2015 | 5.346 | 5.346 | 5.304 | 5.325 | 676,029 | +0.04(+0.80%) |
Aug 07, 2015 | 5.283 | 5.299 | 5.246 | 5.283 | 738,128 | +0.02(+0.40%) |
Aug 06, 2015 | 5.304 | 5.304 | 5.236 | 5.262 | 1,110,775 | -0.03(-0.55%) |
Aug 05, 2015 | 5.331 | 5.341 | 5.288 | 5.291 | 519,767 | -0.02(-0.45%) |
Aug 04, 2015 | 5.336 | 5.341 | 5.310 | 5.315 | 468,542 | -0.04(-0.69%) |