Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.748 | 5.748 | 5.748 | 5.748 | 320 | +0.06(+1.04%) |
Oct 27, 2015 | 5.938 | 5.688 | 5.688 | 5.688 | 1,976 | -0.25(-4.21%) |
Oct 26, 2015 | 5.820 | 5.938 | 5.696 | 5.938 | 3,491 | +0.13(+2.17%) |
Oct 23, 2015 | 5.812 | 5.812 | 5.812 | 5.812 | 670 | -0.04(-0.70%) |
Oct 21, 2015 | 5.918 | 5.853 | 5.853 | 5.853 | 50 | -0.26(-4.30%) |
Oct 19, 2015 | 6.116 | 6.116 | 6.116 | 6.116 | 6 | +0.07(+1.09%) |
Oct 16, 2015 | 6.182 | 6.182 | 6.024 | 6.050 | 5,550 | -0.20(-3.16%) |
Oct 15, 2015 | 6.050 | 6.247 | 6.050 | 6.247 | 2,428 | +0.04(+0.64%) |
Oct 14, 2015 | 6.208 | 6.208 | 6.208 | 6.208 | 256 | +0.00(+0.00%) |
Oct 13, 2015 | 6.208 | 6.208 | 6.208 | 6.208 | 317 | +0.09(+1.51%) |
Oct 12, 2015 | 6.116 | 6.116 | 6.116 | 6.116 | 609 | +0.08(+1.31%) |
Oct 09, 2015 | 6.037 | 6.037 | 6.037 | 6.037 | 152 | -0.12(-2.03%) |
Oct 08, 2015 | 6.017 | 6.162 | 6.017 | 6.162 | 758 | -0.04(-0.64%) |
Oct 07, 2015 | 6.050 | 6.208 | 6.050 | 6.201 | 1,832 | +0.15(+2.50%) |
Oct 06, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 451 | +0.08(+1.32%) |
Oct 05, 2015 | 6.208 | 6.208 | 5.971 | 5.971 | 509 | -0.10(-1.63%) |
Oct 02, 2015 | 6.182 | 6.182 | 5.949 | 6.070 | 1,224 | +0.15(+2.56%) |
Oct 01, 2015 | 6.050 | 6.050 | 5.763 | 5.918 | 4,896 | -0.04(-0.72%) |
Sep 30, 2015 | 6.149 | 6.149 | 5.849 | 5.962 | 1,662 | -0.12(-1.99%) |
Sep 29, 2015 | 6.082 | 6.247 | 5.958 | 6.083 | 14,794 | -0.06(-0.96%) |
Sep 28, 2015 | 6.208 | 6.208 | 6.070 | 6.142 | 1,654 | -0.11(-1.68%) |
Sep 25, 2015 | 6.208 | 6.247 | 5.925 | 6.247 | 12,390 | +0.09(+1.50%) |
Sep 24, 2015 | 6.017 | 6.247 | 5.991 | 6.155 | 19,853 | +0.16(+2.63%) |
Sep 23, 2015 | 5.958 | 6.017 | 5.958 | 5.997 | 12,007 | -0.02(-0.33%) |
Sep 22, 2015 | 6.050 | 6.050 | 5.859 | 6.017 | 8,168 | +0.22(+3.74%) |
Sep 21, 2015 | 6.083 | 6.083 | 5.761 | 5.800 | 59,243 | -1.37(-19.08%) |
Sep 18, 2015 | 5.425 | 7.168 | 5.408 | 7.168 | 143,522 | +1.65(+29.92%) |
Sep 17, 2015 | 5.287 | 5.517 | 5.287 | 5.517 | 2,419 | +0.24(+4.48%) |
Sep 16, 2015 | 5.267 | 5.281 | 5.252 | 5.281 | 9,583 | -0.03(-0.62%) |
Sep 15, 2015 | 5.373 | 5.415 | 5.313 | 5.313 | 4,799 | +0.01(+0.25%) |
Sep 14, 2015 | 5.346 | 5.406 | 5.287 | 5.300 | 4,517 | -0.21(-3.82%) |
Sep 11, 2015 | 5.360 | 5.517 | 5.260 | 5.511 | 7,224 | +0.15(+2.82%) |
Sep 10, 2015 | 5.267 | 5.360 | 5.261 | 5.360 | 3,632 | +0.15(+2.90%) |
Sep 09, 2015 | 5.254 | 5.267 | 5.208 | 5.208 | 5,608 | -0.01(-0.25%) |
Sep 08, 2015 | 5.327 | 5.327 | 5.202 | 5.221 | 7,822 | -0.11(-2.10%) |
Sep 04, 2015 | 5.373 | 5.333 | 5.333 | 5.333 | 3,041 | -0.13(-2.41%) |
Sep 03, 2015 | 5.333 | 5.465 | 5.333 | 5.465 | 5,036 | +0.11(+2.09%) |
Sep 02, 2015 | 5.451 | 5.451 | 5.333 | 5.353 | 13,563 | -0.10(-1.91%) |
Sep 01, 2015 | 5.464 | 5.464 | 5.340 | 5.457 | 3,714 | +0.12(+2.19%) |
Aug 31, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 931 | -0.01(-0.24%) |
Aug 28, 2015 | 5.340 | 5.464 | 5.340 | 5.353 | 7,315 | +0.01(+0.24%) |
Aug 27, 2015 | 5.392 | 5.392 | 5.340 | 5.340 | 1,712 | -0.05(-0.96%) |
Aug 26, 2015 | 5.353 | 5.392 | 5.340 | 5.392 | 1,758 | +0.02(+0.36%) |
Aug 25, 2015 | 5.379 | 5.390 | 5.372 | 5.372 | 1,600 | +0.01(+0.12%) |
Aug 24, 2015 | 5.535 | 5.535 | 5.340 | 5.366 | 4,644 | -0.01(-0.12%) |
Aug 20, 2015 | 5.333 | 5.372 | 5.372 | 5.372 | 18 | -0.03(-0.60%) |
Aug 19, 2015 | 5.366 | 5.490 | 5.366 | 5.405 | 793 | -0.02(-0.36%) |
Aug 18, 2015 | 5.424 | 5.464 | 5.418 | 5.424 | 6,480 | +0.01(+0.24%) |
Aug 17, 2015 | 5.486 | 5.490 | 5.344 | 5.411 | 5,042 | -0.07(-1.30%) |
Aug 14, 2015 | 5.464 | 5.493 | 5.464 | 5.483 | 6,858 | +0.01(+0.24%) |
Aug 13, 2015 | 5.444 | 5.479 | 5.444 | 5.470 | 1,405 | +0.01(+0.12%) |
Aug 12, 2015 | 5.581 | 5.587 | 5.372 | 5.464 | 3,208 | -0.16(-2.78%) |
Aug 11, 2015 | 5.509 | 5.698 | 5.509 | 5.620 | 4,463 | +0.15(+2.73%) |
Aug 10, 2015 | 5.393 | 5.561 | 5.393 | 5.470 | 10,384 | -0.09(-1.64%) |
Aug 06, 2015 | 5.398 | 5.561 | 5.561 | 5.561 | 52 | +0.16(+3.01%) |
Aug 05, 2015 | 5.561 | 5.561 | 5.399 | 5.399 | 4,206 | -0.06(-1.07%) |