Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.442 | 5.456 | 5.400 | 5.421 | 1,628,227 | -0.02(-0.39%) |
Oct 29, 2015 | 5.491 | 5.491 | 5.421 | 5.442 | 1,500,378 | -0.06(-1.15%) |
Oct 28, 2015 | 5.449 | 5.512 | 5.393 | 5.505 | 1,932,639 | +0.06(+1.03%) |
Oct 27, 2015 | 5.569 | 5.576 | 5.421 | 5.449 | 2,134,813 | -0.13(-2.39%) |
Oct 26, 2015 | 5.653 | 5.660 | 5.576 | 5.583 | 1,083,224 | -0.06(-1.12%) |
Oct 23, 2015 | 5.695 | 5.713 | 5.646 | 5.646 | 1,898,002 | -0.04(-0.74%) |
Oct 22, 2015 | 5.611 | 5.716 | 5.498 | 5.688 | 3,812,170 | +0.09(+1.63%) |
Oct 21, 2015 | 5.590 | 5.618 | 5.572 | 5.597 | 2,217,261 | +0.01(+0.13%) |
Oct 20, 2015 | 5.541 | 5.590 | 5.512 | 5.590 | 1,243,798 | +0.04(+0.76%) |
Oct 19, 2015 | 5.562 | 5.583 | 5.509 | 5.548 | 1,774,064 | -0.02(-0.38%) |
Oct 16, 2015 | 5.562 | 5.576 | 5.534 | 5.569 | 1,130,188 | +0.01(+0.25%) |
Oct 15, 2015 | 5.498 | 5.569 | 5.428 | 5.555 | 2,200,598 | +0.05(+0.89%) |
Oct 14, 2015 | 5.491 | 5.534 | 5.470 | 5.505 | 1,530,858 | +0.02(+0.38%) |
Oct 13, 2015 | 5.505 | 5.541 | 5.470 | 5.484 | 1,363,333 | -0.02(-0.38%) |
Oct 12, 2015 | 5.505 | 5.562 | 5.491 | 5.505 | 1,195,688 | -0.01(-0.13%) |
Oct 09, 2015 | 5.498 | 5.534 | 5.463 | 5.512 | 2,339,738 | +0.02(+0.38%) |
Oct 08, 2015 | 5.449 | 5.498 | 5.407 | 5.491 | 2,449,627 | +0.04(+0.77%) |
Oct 07, 2015 | 5.393 | 5.491 | 5.379 | 5.449 | 2,585,617 | +0.06(+1.04%) |
Oct 06, 2015 | 5.358 | 5.421 | 5.344 | 5.393 | 1,580,163 | +0.04(+0.66%) |
Oct 05, 2015 | 5.211 | 5.365 | 5.189 | 5.358 | 1,787,309 | +0.15(+2.97%) |
Oct 02, 2015 | 5.147 | 5.218 | 5.126 | 5.204 | 2,474,660 | +0.06(+1.09%) |
Oct 01, 2015 | 5.091 | 5.161 | 5.084 | 5.147 | 1,723,004 | +0.05(+0.96%) |
Sep 30, 2015 | 5.042 | 5.112 | 4.951 | 5.098 | 3,856,056 | +0.06(+1.11%) |
Sep 29, 2015 | 5.112 | 5.133 | 5.035 | 5.042 | 2,216,009 | -0.08(-1.51%) |
Sep 28, 2015 | 5.196 | 5.196 | 5.084 | 5.119 | 2,364,406 | -0.09(-1.75%) |
Sep 25, 2015 | 5.316 | 5.316 | 5.211 | 5.211 | 2,000,906 | -0.11(-1.98%) |
Sep 24, 2015 | 5.295 | 5.323 | 5.270 | 5.316 | 1,427,916 | +0.01(+0.27%) |
Sep 23, 2015 | 5.302 | 5.337 | 5.288 | 5.302 | 1,296,232 | +0.01(+0.27%) |
Sep 22, 2015 | 5.309 | 5.337 | 5.274 | 5.288 | 2,144,028 | -0.04(-0.66%) |
Sep 21, 2015 | 5.281 | 5.337 | 5.277 | 5.323 | 3,377,013 | +0.05(+0.93%) |
Sep 18, 2015 | 5.274 | 5.351 | 5.246 | 5.274 | 8,834,317 | -0.02(-0.40%) |
Sep 17, 2015 | 5.247 | 5.356 | 5.179 | 5.295 | 4,221,814 | +0.05(+1.04%) |
Sep 16, 2015 | 5.213 | 5.268 | 5.186 | 5.240 | 3,477,031 | +0.03(+0.52%) |
Sep 15, 2015 | 5.200 | 5.227 | 5.132 | 5.213 | 3,248,241 | +0.02(+0.39%) |
Sep 14, 2015 | 5.261 | 5.261 | 5.152 | 5.193 | 2,132,846 | -0.05(-0.91%) |
Sep 11, 2015 | 5.132 | 5.247 | 5.132 | 5.240 | 1,325,849 | +0.10(+1.98%) |
Sep 10, 2015 | 5.173 | 5.193 | 5.112 | 5.139 | 1,543,403 | -0.03(-0.66%) |
Sep 09, 2015 | 5.207 | 5.234 | 5.166 | 5.173 | 1,947,847 | -0.04(-0.78%) |
Sep 08, 2015 | 5.200 | 5.227 | 5.173 | 5.213 | 1,212,771 | +0.03(+0.66%) |
Sep 04, 2015 | 5.213 | 5.179 | 5.179 | 5.179 | 1,629,444 | -0.07(-1.29%) |
Sep 03, 2015 | 5.261 | 5.302 | 5.227 | 5.247 | 1,944,272 | -0.01(-0.26%) |
Sep 02, 2015 | 5.329 | 5.336 | 5.247 | 5.261 | 2,801,235 | -0.04(-0.77%) |
Sep 01, 2015 | 5.261 | 5.329 | 5.240 | 5.302 | 3,194,581 | +0.00(+0.00%) |
Aug 31, 2015 | 5.288 | 5.329 | 5.264 | 5.302 | 2,285,348 | +0.01(+0.13%) |
Aug 28, 2015 | 5.315 | 5.342 | 5.261 | 5.295 | 1,515,886 | -0.01(-0.26%) |
Aug 27, 2015 | 5.240 | 5.335 | 5.220 | 5.308 | 2,005,307 | +0.09(+1.69%) |
Aug 26, 2015 | 5.207 | 5.244 | 5.186 | 5.220 | 3,070,862 | +0.06(+1.18%) |
Aug 25, 2015 | 5.220 | 5.227 | 5.132 | 5.159 | 2,872,180 | +0.03(+0.53%) |
Aug 24, 2015 | 5.091 | 5.302 | 5.010 | 5.132 | 4,037,681 | -0.13(-2.45%) |
Aug 21, 2015 | 5.295 | 5.403 | 5.247 | 5.261 | 2,398,619 | -0.10(-1.90%) |
Aug 20, 2015 | 5.349 | 5.424 | 5.329 | 5.363 | 1,482,779 | +0.00(+0.00%) |
Aug 19, 2015 | 5.342 | 5.376 | 5.295 | 5.363 | 963,175 | +0.01(+0.13%) |
Aug 18, 2015 | 5.383 | 5.390 | 5.336 | 5.356 | 788,538 | -0.03(-0.63%) |
Aug 17, 2015 | 5.342 | 5.397 | 5.329 | 5.390 | 1,042,257 | +0.04(+0.76%) |
Aug 14, 2015 | 5.302 | 5.349 | 5.288 | 5.349 | 1,046,696 | +0.03(+0.64%) |
Aug 13, 2015 | 5.336 | 5.363 | 5.302 | 5.315 | 1,337,471 | -0.03(-0.63%) |
Aug 12, 2015 | 5.281 | 5.373 | 5.268 | 5.349 | 1,703,420 | +0.05(+0.90%) |
Aug 11, 2015 | 5.234 | 5.329 | 5.227 | 5.302 | 1,671,614 | +0.05(+1.04%) |
Aug 10, 2015 | 5.220 | 5.257 | 5.207 | 5.247 | 2,870,798 | +0.03(+0.52%) |
Aug 07, 2015 | 5.247 | 5.274 | 5.213 | 5.220 | 1,663,470 | -0.05(-0.90%) |
Aug 06, 2015 | 5.247 | 5.295 | 5.227 | 5.268 | 1,888,900 | +0.03(+0.52%) |
Aug 05, 2015 | 5.274 | 5.298 | 5.227 | 5.240 | 2,980,729 | -0.03(-0.52%) |
Aug 04, 2015 | 5.274 | 5.274 | 5.227 | 5.268 | 3,050,028 | -0.02(-0.39%) |