Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.260 | 5.350 | 5.260 | 5.320 | 19,129 | +0.03(+0.64%) |
Oct 29, 2015 | 5.304 | 5.304 | 5.260 | 5.286 | 1,377 | -0.05(-1.01%) |
Oct 28, 2015 | 5.356 | 5.410 | 5.340 | 5.340 | 9,994 | -0.05(-0.93%) |
Oct 27, 2015 | 5.420 | 5.420 | 5.350 | 5.390 | 21,422 | -0.14(-2.53%) |
Oct 26, 2015 | 5.515 | 5.530 | 5.515 | 5.530 | 652 | +0.25(+4.73%) |
Oct 23, 2015 | 5.300 | 5.305 | 5.280 | 5.280 | 2,201 | -0.02(-0.38%) |
Oct 22, 2015 | 5.300 | 5.300 | 5.240 | 5.300 | 4,467 | -0.00(-0.06%) |
Oct 21, 2015 | 5.290 | 5.315 | 5.290 | 5.303 | 6,975 | +0.02(+0.44%) |
Oct 20, 2015 | 5.300 | 5.300 | 5.250 | 5.280 | 3,051 | -0.08(-1.49%) |
Oct 19, 2015 | 5.360 | 5.360 | 5.360 | 5.360 | 436 | -0.04(-0.74%) |
Oct 16, 2015 | 5.340 | 5.400 | 5.340 | 5.400 | 10,814 | -0.03(-0.55%) |
Oct 15, 2015 | 5.400 | 5.430 | 5.400 | 5.430 | 6,253 | +0.05(+0.93%) |
Oct 14, 2015 | 5.350 | 5.400 | 5.340 | 5.380 | 1,707 | -0.08(-1.47%) |
Oct 13, 2015 | 5.410 | 5.460 | 5.410 | 5.460 | 7,171 | -0.14(-2.50%) |
Oct 12, 2015 | 5.630 | 5.630 | 5.564 | 5.600 | 2,828 | -0.07(-1.23%) |
Oct 09, 2015 | 5.670 | 5.687 | 5.664 | 5.670 | 2,989 | +0.01(+0.18%) |
Oct 08, 2015 | 5.570 | 5.660 | 5.570 | 5.660 | 5,884 | +0.07(+1.25%) |
Oct 07, 2015 | 5.610 | 5.610 | 5.580 | 5.590 | 9,620 | +0.09(+1.73%) |
Oct 06, 2015 | 5.520 | 5.520 | 5.460 | 5.495 | 3,029 | +0.08(+1.38%) |
Oct 05, 2015 | 5.390 | 5.420 | 5.390 | 5.420 | 6,756 | +0.16(+3.04%) |
Oct 02, 2015 | 5.190 | 5.305 | 5.190 | 5.260 | 3,694 | +0.10(+1.94%) |
Oct 01, 2015 | 5.160 | 5.186 | 5.150 | 5.160 | 18,845 | +0.04(+0.78%) |
Sep 30, 2015 | 5.120 | 5.140 | 5.110 | 5.120 | 12,781 | +0.12(+2.40%) |
Sep 29, 2015 | 5.010 | 5.020 | 5.000 | 5.000 | 1,367 | -0.03(-0.60%) |
Sep 28, 2015 | 5.080 | 5.080 | 5.027 | 5.030 | 2,284 | -0.02(-0.40%) |
Sep 25, 2015 | 5.120 | 5.160 | 5.050 | 5.050 | 6,148 | -0.25(-4.81%) |
Sep 24, 2015 | 5.290 | 5.305 | 5.220 | 5.305 | 23,746 | +0.12(+2.41%) |
Sep 23, 2015 | 5.134 | 5.190 | 5.134 | 5.180 | 3,517 | +0.01(+0.19%) |
Sep 22, 2015 | 5.210 | 5.210 | 5.160 | 5.170 | 3,945 | -0.28(-5.14%) |
Sep 21, 2015 | 5.490 | 5.490 | 5.390 | 5.450 | 12,201 | -0.02(-0.46%) |
Sep 18, 2015 | 5.540 | 5.540 | 5.475 | 5.475 | 3,498 | -0.12(-2.06%) |
Sep 17, 2015 | 5.620 | 5.620 | 5.570 | 5.590 | 1,412 | +0.03(+0.54%) |
Sep 16, 2015 | 5.540 | 5.600 | 5.540 | 5.560 | 16,322 | +0.12(+2.21%) |
Sep 15, 2015 | 5.434 | 5.485 | 5.430 | 5.440 | 7,049 | +0.02(+0.37%) |
Sep 14, 2015 | 5.472 | 5.472 | 5.360 | 5.420 | 7,572 | +0.00(+0.00%) |
Sep 11, 2015 | 5.421 | 5.440 | 5.420 | 5.420 | 5,602 | -0.02(-0.37%) |
Sep 10, 2015 | 5.400 | 5.460 | 5.390 | 5.440 | 9,494 | -0.03(-0.55%) |
Sep 09, 2015 | 5.530 | 5.530 | 5.430 | 5.470 | 16,359 | -0.02(-0.36%) |
Sep 08, 2015 | 5.480 | 5.490 | 5.477 | 5.490 | 1,371 | +0.12(+2.23%) |
Sep 04, 2015 | 5.370 | 5.370 | 5.370 | 0 | -0.13(-2.45%) | |
Sep 03, 2015 | 5.560 | 5.560 | 5.480 | 5.505 | 5,341 | -0.07(-1.17%) |
Sep 02, 2015 | 5.560 | 5.596 | 5.525 | 5.570 | 14,240 | -0.16(-2.79%) |
Sep 01, 2015 | 5.740 | 5.760 | 5.700 | 5.730 | 4,925 | -0.12(-2.05%) |
Aug 31, 2015 | 5.850 | 5.868 | 5.840 | 5.850 | 19,051 | +0.10(+1.74%) |
Aug 28, 2015 | 5.800 | 5.805 | 5.750 | 5.750 | 4,894 | -0.06(-1.03%) |
Aug 27, 2015 | 5.750 | 5.840 | 5.740 | 5.810 | 20,651 | +0.42(+7.69%) |
Aug 26, 2015 | 5.400 | 5.426 | 5.355 | 5.395 | 2,773 | -0.01(-0.09%) |
Aug 25, 2015 | 5.520 | 5.530 | 5.400 | 5.400 | 5,185 | +0.02(+0.37%) |
Aug 24, 2015 | 5.440 | 5.470 | 5.320 | 5.380 | 3,949 | -0.20(-3.58%) |
Aug 21, 2015 | 5.620 | 5.620 | 5.580 | 5.580 | 1,395 | -0.04(-0.71%) |
Aug 20, 2015 | 5.610 | 5.630 | 5.590 | 5.620 | 3,072 | +0.04(+0.63%) |
Aug 19, 2015 | 5.560 | 5.620 | 5.530 | 5.585 | 3,686 | +0.01(+0.27%) |
Aug 18, 2015 | 5.633 | 5.633 | 5.570 | 5.570 | 7,583 | -0.07(-1.24%) |
Aug 17, 2015 | 5.560 | 5.640 | 5.560 | 5.640 | 4,822 | +0.03(+0.53%) |
Aug 14, 2015 | 5.567 | 5.610 | 5.567 | 5.610 | 15,688 | +0.01(+0.18%) |
Aug 13, 2015 | 5.550 | 5.600 | 5.550 | 5.600 | 4,550 | -0.02(-0.36%) |
Aug 12, 2015 | 5.590 | 5.620 | 5.580 | 5.620 | 42,024 | +0.02(+0.36%) |
Aug 11, 2015 | 5.610 | 5.636 | 5.600 | 5.600 | 3,312 | -0.25(-4.19%) |
Aug 10, 2015 | 5.850 | 5.850 | 5.790 | 5.845 | 7,765 | +0.04(+0.72%) |
Aug 07, 2015 | 5.800 | 5.830 | 5.800 | 5.803 | 1,211 | -0.13(-2.14%) |
Aug 06, 2015 | 5.875 | 5.940 | 5.875 | 5.930 | 6,881 | +0.18(+3.13%) |
Aug 05, 2015 | 5.810 | 5.820 | 5.730 | 5.750 | 7,231 | +0.45(+8.49%) |
Aug 04, 2015 | 5.288 | 5.340 | 5.288 | 5.300 | 50,830 | -0.18(-3.28%) |