Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.450 | 5.660 | 5.450 | 5.660 | 585,654 | +0.19(+3.47%) |
Oct 29, 2015 | 5.650 | 5.685 | 5.445 | 5.470 | 845,150 | -0.22(-3.87%) |
Oct 28, 2015 | 5.680 | 5.810 | 5.650 | 5.690 | 435,905 | +0.09(+1.61%) |
Oct 27, 2015 | 5.750 | 5.800 | 5.600 | 5.600 | 531,049 | -0.18(-3.11%) |
Oct 26, 2015 | 5.830 | 5.870 | 5.740 | 5.780 | 498,891 | -0.06(-1.03%) |
Oct 23, 2015 | 5.820 | 5.840 | 5.690 | 5.840 | 516,780 | +0.13(+2.28%) |
Oct 22, 2015 | 5.580 | 5.710 | 5.580 | 5.710 | 287,272 | +0.12(+2.15%) |
Oct 21, 2015 | 5.680 | 5.680 | 5.570 | 5.590 | 318,682 | -0.13(-2.27%) |
Oct 20, 2015 | 5.580 | 5.769 | 5.580 | 5.720 | 375,971 | +0.16(+2.88%) |
Oct 19, 2015 | 5.750 | 5.750 | 5.530 | 5.560 | 476,455 | -0.18(-3.14%) |
Oct 16, 2015 | 5.880 | 5.890 | 5.730 | 5.740 | 370,267 | -0.17(-2.88%) |
Oct 15, 2015 | 5.720 | 5.910 | 5.720 | 5.910 | 722,706 | +0.14(+2.43%) |
Oct 14, 2015 | 5.670 | 5.800 | 5.630 | 5.770 | 651,979 | +0.10(+1.76%) |
Oct 13, 2015 | 5.660 | 5.740 | 5.600 | 5.670 | 648,154 | +0.01(+0.18%) |
Oct 12, 2015 | 5.740 | 5.800 | 5.690 | 5.660 | 614,715 | -0.03(-0.53%) |
Oct 09, 2015 | 5.550 | 5.730 | 5.540 | 5.690 | 668,409 | +0.21(+3.83%) |
Oct 08, 2015 | 5.420 | 5.600 | 5.390 | 5.480 | 537,493 | +0.05(+0.92%) |
Oct 07, 2015 | 5.450 | 5.540 | 5.426 | 5.430 | 750,776 | +0.05(+0.93%) |
Oct 06, 2015 | 5.320 | 5.450 | 5.320 | 5.380 | 579,251 | +0.10(+1.89%) |
Oct 05, 2015 | 5.100 | 5.320 | 5.100 | 5.280 | 660,927 | +0.20(+3.94%) |
Oct 02, 2015 | 4.950 | 5.140 | 4.940 | 5.080 | 560,865 | +0.18(+3.67%) |
Oct 01, 2015 | 5.010 | 5.070 | 4.900 | 4.900 | 485,225 | -0.09(-1.80%) |
Sep 30, 2015 | 5.050 | 5.090 | 4.990 | 4.990 | 544,073 | -0.06(-1.19%) |
Sep 29, 2015 | 5.060 | 5.072 | 5.000 | 5.050 | 434,745 | -0.04(-0.79%) |
Sep 28, 2015 | 5.210 | 5.250 | 5.050 | 5.090 | 415,973 | -0.17(-3.23%) |
Sep 25, 2015 | 5.250 | 5.300 | 5.210 | 5.260 | 373,190 | -0.07(-1.31%) |
Sep 24, 2015 | 5.140 | 5.340 | 5.110 | 5.330 | 718,475 | +0.18(+3.50%) |
Sep 23, 2015 | 5.210 | 5.230 | 5.080 | 5.150 | 346,380 | +0.01(+0.19%) |
Sep 22, 2015 | 5.140 | 5.190 | 5.080 | 5.140 | 446,443 | -0.12(-2.28%) |
Sep 21, 2015 | 5.290 | 5.302 | 5.210 | 5.260 | 277,579 | +0.02(+0.38%) |
Sep 18, 2015 | 5.270 | 5.350 | 5.240 | 5.240 | 623,012 | -0.02(-0.38%) |
Sep 17, 2015 | 5.150 | 5.310 | 5.150 | 5.260 | 381,331 | +0.11(+2.14%) |
Sep 16, 2015 | 5.090 | 5.180 | 5.080 | 5.150 | 360,315 | +0.11(+2.18%) |
Sep 15, 2015 | 5.010 | 5.060 | 5.000 | 5.040 | 261,117 | +0.03(+0.60%) |
Sep 14, 2015 | 5.090 | 5.090 | 5.000 | 5.010 | 380,814 | -0.15(-2.91%) |
Sep 11, 2015 | 5.100 | 5.160 | 5.060 | 5.160 | 323,154 | +0.01(+0.19%) |
Sep 10, 2015 | 5.180 | 5.190 | 5.110 | 5.150 | 328,250 | -0.01(-0.19%) |
Sep 09, 2015 | 5.200 | 5.270 | 5.140 | 5.160 | 475,089 | -0.05(-0.96%) |
Sep 08, 2015 | 5.180 | 5.240 | 5.112 | 5.210 | 242,661 | +0.07(+1.36%) |
Sep 04, 2015 | 5.150 | 5.140 | 5.140 | 5.140 | 335,900 | -0.04(-0.77%) |
Sep 03, 2015 | 5.120 | 5.280 | 5.120 | 5.180 | 291,500 | +0.01(+0.19%) |
Sep 02, 2015 | 5.260 | 5.280 | 5.100 | 5.170 | 389,031 | -0.05(-0.96%) |
Sep 01, 2015 | 5.270 | 5.310 | 5.200 | 5.220 | 363,481 | -0.09(-1.69%) |
Aug 31, 2015 | 5.330 | 5.380 | 5.230 | 5.310 | 506,096 | -0.02(-0.38%) |
Aug 28, 2015 | 5.260 | 5.390 | 5.250 | 5.330 | 452,957 | +0.12(+2.30%) |
Aug 27, 2015 | 5.060 | 5.250 | 5.060 | 5.210 | 506,526 | +0.15(+2.96%) |
Aug 26, 2015 | 5.110 | 5.160 | 5.030 | 5.060 | 571,668 | -0.12(-2.32%) |
Aug 25, 2015 | 5.130 | 5.290 | 5.060 | 5.180 | 1,026,740 | +0.08(+1.57%) |
Aug 24, 2015 | 5.490 | 5.520 | 5.100 | 5.100 | 1,225,540 | -0.45(-8.11%) |
Aug 21, 2015 | 5.620 | 5.700 | 5.500 | 5.550 | 976,516 | -0.07(-1.25%) |
Aug 20, 2015 | 5.520 | 5.700 | 5.500 | 5.620 | 909,256 | +0.18(+3.31%) |
Aug 19, 2015 | 5.400 | 5.480 | 5.400 | 5.440 | 699,897 | +0.04(+0.74%) |
Aug 18, 2015 | 5.390 | 5.400 | 5.350 | 5.400 | 374,768 | +0.03(+0.56%) |
Aug 17, 2015 | 5.400 | 5.450 | 5.360 | 5.370 | 361,764 | +0.00(+0.00%) |
Aug 14, 2015 | 5.500 | 5.540 | 5.370 | 5.370 | 615,132 | -0.13(-2.36%) |
Aug 13, 2015 | 5.660 | 5.660 | 5.500 | 5.500 | 580,764 | -0.25(-4.35%) |
Aug 12, 2015 | 5.510 | 5.750 | 5.460 | 5.750 | 953,433 | +0.29(+5.31%) |
Aug 11, 2015 | 5.500 | 5.500 | 5.383 | 5.460 | 683,528 | +0.01(+0.18%) |
Aug 10, 2015 | 5.280 | 5.490 | 5.260 | 5.450 | 646,622 | +0.19(+3.61%) |
Aug 07, 2015 | 5.310 | 5.370 | 5.250 | 5.260 | 376,072 | -0.05(-0.94%) |
Aug 06, 2015 | 5.250 | 5.310 | 5.231 | 5.310 | 478,908 | +0.04(+0.76%) |
Aug 05, 2015 | 5.270 | 5.330 | 5.250 | 5.270 | 507,250 | +0.00(+0.00%) |
Aug 04, 2015 | 5.240 | 5.305 | 5.210 | 5.270 | 708,489 | +0.03(+0.57%) |