Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.657 | 5.657 | 5.539 | 5.549 | 2,140 | +0.08(+1.39%) |
Sep 29, 2015 | 5.466 | 5.543 | 5.463 | 5.473 | 3,666 | -0.08(-1.37%) |
Sep 28, 2015 | 5.530 | 5.549 | 5.501 | 5.549 | 4,111 | -0.14(-2.50%) |
Sep 25, 2015 | 5.691 | 5.691 | 5.682 | 5.691 | 937 | +0.01(+0.17%) |
Sep 24, 2015 | 5.691 | 5.691 | 5.682 | 5.682 | 5,726 | +0.09(+1.53%) |
Sep 22, 2015 | 5.824 | 5.596 | 5.596 | 5.596 | 6 | -0.01(-0.17%) |
Sep 21, 2015 | 5.606 | 5.606 | 5.596 | 5.606 | 10,237 | -0.23(-3.90%) |
Sep 18, 2015 | 5.682 | 5.833 | 5.644 | 5.833 | 15,132 | +0.27(+4.77%) |
Sep 17, 2015 | 5.710 | 5.710 | 5.568 | 5.568 | 7,588 | -0.12(-2.17%) |
Sep 16, 2015 | 5.691 | 5.691 | 5.682 | 5.691 | 7,773 | +0.02(+0.34%) |
Sep 15, 2015 | 5.649 | 5.682 | 5.596 | 5.672 | 1,757 | +0.08(+1.35%) |
Sep 11, 2015 | 5.606 | 5.596 | 5.596 | 5.596 | 9,910 | +0.00(+0.00%) |
Sep 10, 2015 | 5.596 | 5.596 | 5.596 | 5.596 | 280 | +0.14(+2.61%) |
Sep 09, 2015 | 5.530 | 5.568 | 5.198 | 5.454 | 6,110 | -0.14(-2.54%) |
Sep 08, 2015 | 5.919 | 5.919 | 5.596 | 5.596 | 3,475 | -0.05(-0.84%) |
Sep 04, 2015 | 5.549 | 5.644 | 5.644 | 5.644 | 3,900 | +0.09(+1.71%) |
Sep 02, 2015 | 5.549 | 5.549 | 5.549 | 5.549 | 10 | -0.05(-0.85%) |
Sep 01, 2015 | 5.597 | 5.772 | 5.596 | 5.596 | 9,614 | -0.30(-5.14%) |
Aug 31, 2015 | 5.900 | 5.900 | 5.833 | 5.900 | 488 | +0.35(+6.32%) |
Aug 28, 2015 | 5.549 | 5.549 | 5.549 | 5.549 | 105 | -0.22(-3.76%) |
Aug 27, 2015 | 5.765 | 5.765 | 5.765 | 5.765 | 210 | +0.05(+0.80%) |
Aug 26, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 500 | +0.00(+0.00%) |
Aug 25, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 105 | +0.03(+0.50%) |
Aug 24, 2015 | 5.511 | 5.696 | 5.511 | 5.691 | 5,182 | +0.05(+0.84%) |
Aug 21, 2015 | 5.655 | 5.786 | 5.644 | 5.644 | 3,520 | +0.00(+0.00%) |
Aug 20, 2015 | 5.644 | 5.881 | 5.644 | 5.644 | 2,246 | -0.22(-3.72%) |
Aug 18, 2015 | 5.881 | 5.862 | 5.862 | 5.862 | 4 | -0.02(-0.32%) |
Aug 17, 2015 | 5.833 | 5.886 | 5.833 | 5.881 | 3,546 | +0.09(+1.64%) |
Aug 13, 2015 | 5.786 | 5.786 | 5.786 | 5.786 | 23 | +0.00(+0.00%) |
Aug 12, 2015 | 5.786 | 5.786 | 5.786 | 5.786 | 196 | +0.00(+0.00%) |
Aug 11, 2015 | 5.615 | 5.786 | 5.596 | 5.786 | 7,588 | +0.00(+0.00%) |
Aug 07, 2015 | 5.729 | 5.786 | 5.786 | 5.786 | 527 | +0.06(+1.00%) |
Aug 06, 2015 | 5.729 | 5.729 | 5.729 | 5.729 | 151 | +0.05(+0.83%) |
Aug 04, 2015 | 5.691 | 5.682 | 5.682 | 5.682 | 30 | -0.07(-1.16%) |
Aug 03, 2015 | 5.748 | 5.748 | 5.748 | 5.748 | 948 | -0.01(-0.16%) |
Jul 31, 2015 | 5.786 | 5.786 | 5.757 | 5.757 | 493 | +0.01(+0.16%) |
Jul 29, 2015 | 5.578 | 5.748 | 5.748 | 5.748 | 951 | +0.21(+3.75%) |
Jul 28, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 184 | -0.06(-1.01%) |
Jul 27, 2015 | 5.549 | 5.757 | 5.549 | 5.597 | 974 | -0.22(-3.74%) |
Jul 24, 2015 | 5.682 | 5.861 | 5.323 | 5.814 | 1,372 | -0.08(-1.28%) |
Jul 23, 2015 | 5.531 | 5.899 | 5.200 | 5.890 | 8,889 | +0.12(+2.13%) |
Jul 20, 2015 | 5.672 | 5.767 | 5.767 | 5.767 | 6 | -0.07(-1.13%) |
Jul 14, 2015 | 5.814 | 5.833 | 5.833 | 5.833 | 10 | +0.07(+1.15%) |
Jul 13, 2015 | 5.729 | 5.861 | 5.720 | 5.767 | 2,223 | -0.09(-1.61%) |
Jul 10, 2015 | 5.965 | 6.003 | 5.672 | 5.861 | 9,218 | +0.00(+0.00%) |
Jul 09, 2015 | 5.871 | 5.871 | 5.861 | 5.861 | 5,088 | +0.17(+2.99%) |
Jul 08, 2015 | 5.843 | 5.861 | 5.691 | 5.691 | 948 | -0.17(-2.90%) |
Jul 07, 2015 | 5.861 | 5.871 | 5.861 | 5.862 | 1,163 | -0.05(-0.80%) |
Jul 06, 2015 | 5.909 | 5.909 | 5.909 | 5.909 | 105 | +0.07(+1.13%) |