Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.690 | 5.690 | 5.370 | 5.460 | 30,780 | -0.15(-2.67%) |
Oct 29, 2015 | 5.830 | 5.920 | 5.610 | 5.610 | 11,132 | -0.23(-3.94%) |
Oct 28, 2015 | 5.900 | 6.000 | 5.760 | 5.840 | 12,794 | -0.04(-0.68%) |
Oct 27, 2015 | 6.047 | 6.050 | 5.740 | 5.880 | 10,524 | -0.04(-0.68%) |
Oct 26, 2015 | 5.790 | 6.040 | 5.790 | 5.920 | 10,141 | +0.15(+2.60%) |
Oct 23, 2015 | 5.860 | 6.060 | 5.770 | 5.770 | 17,403 | -0.04(-0.69%) |
Oct 22, 2015 | 5.770 | 6.160 | 5.770 | 5.810 | 12,759 | +0.00(+0.09%) |
Oct 21, 2015 | 5.740 | 5.920 | 5.730 | 5.805 | 4,652 | -0.02(-0.26%) |
Oct 20, 2015 | 5.860 | 5.970 | 5.730 | 5.820 | 8,971 | +0.00(+0.00%) |
Oct 19, 2015 | 5.750 | 5.970 | 5.730 | 5.820 | 14,610 | -0.08(-1.36%) |
Oct 16, 2015 | 6.070 | 6.160 | 5.900 | 5.900 | 23,884 | -0.10(-1.67%) |
Oct 15, 2015 | 5.730 | 6.060 | 5.730 | 6.000 | 46,392 | +0.26(+4.53%) |
Oct 14, 2015 | 5.700 | 5.910 | 5.690 | 5.740 | 13,219 | +0.01(+0.17%) |
Oct 13, 2015 | 5.500 | 5.740 | 5.500 | 5.730 | 16,818 | +0.03(+0.53%) |
Oct 12, 2015 | 5.620 | 5.810 | 5.520 | 5.700 | 44,182 | +0.08(+1.42%) |
Oct 09, 2015 | 5.560 | 5.830 | 5.560 | 5.620 | 26,953 | +0.00(+0.00%) |
Oct 08, 2015 | 5.570 | 5.845 | 5.570 | 5.620 | 4,523 | +0.02(+0.36%) |
Oct 07, 2015 | 5.580 | 5.820 | 5.580 | 5.600 | 9,882 | +0.03(+0.54%) |
Oct 06, 2015 | 5.620 | 5.710 | 5.490 | 5.570 | 12,842 | +0.09(+1.64%) |
Oct 05, 2015 | 5.580 | 5.840 | 5.480 | 5.480 | 36,243 | -0.07(-1.26%) |
Oct 02, 2015 | 5.720 | 5.920 | 5.540 | 5.550 | 23,218 | -0.19(-3.31%) |
Oct 01, 2015 | 5.900 | 5.990 | 5.740 | 5.740 | 130,454 | -0.14(-2.38%) |
Sep 30, 2015 | 5.960 | 6.000 | 5.850 | 5.880 | 25,810 | -0.03(-0.51%) |
Sep 29, 2015 | 5.790 | 5.910 | 5.730 | 5.910 | 11,738 | +0.13(+2.25%) |
Sep 28, 2015 | 5.840 | 5.940 | 5.760 | 5.780 | 13,342 | -0.10(-1.70%) |
Sep 25, 2015 | 5.920 | 5.920 | 5.860 | 5.880 | 10,092 | +0.02(+0.34%) |
Sep 24, 2015 | 5.880 | 5.930 | 5.800 | 5.860 | 19,252 | -0.05(-0.85%) |
Sep 23, 2015 | 5.940 | 5.968 | 5.880 | 5.910 | 14,844 | -0.02(-0.34%) |
Sep 22, 2015 | 5.970 | 6.000 | 5.880 | 5.930 | 21,260 | -0.03(-0.50%) |
Sep 21, 2015 | 5.740 | 6.120 | 5.710 | 5.960 | 31,159 | +0.29(+5.11%) |
Sep 18, 2015 | 5.610 | 5.717 | 5.500 | 5.670 | 17,785 | +0.03(+0.53%) |
Sep 17, 2015 | 5.280 | 5.690 | 5.280 | 5.640 | 114,708 | +0.15(+2.73%) |
Sep 16, 2015 | 5.260 | 5.570 | 5.170 | 5.490 | 106,392 | +0.24(+4.57%) |
Sep 15, 2015 | 5.190 | 5.280 | 5.150 | 5.250 | 6,649 | +0.06(+1.16%) |
Sep 14, 2015 | 4.800 | 5.250 | 4.800 | 5.190 | 78,199 | +0.35(+7.23%) |
Sep 11, 2015 | 4.740 | 4.890 | 4.740 | 4.840 | 101,059 | +0.08(+1.68%) |
Sep 10, 2015 | 4.860 | 4.900 | 4.760 | 4.760 | 58,830 | -0.09(-1.85%) |
Sep 09, 2015 | 4.840 | 4.980 | 4.840 | 4.850 | 43,652 | +0.01(+0.21%) |
Sep 08, 2015 | 4.910 | 4.974 | 4.750 | 4.840 | 57,611 | +0.03(+0.62%) |
Sep 04, 2015 | 4.860 | 4.810 | 4.810 | 4.810 | 17,900 | -0.09(-1.84%) |
Sep 03, 2015 | 5.020 | 5.040 | 4.900 | 4.900 | 17,898 | -0.12(-2.39%) |
Sep 02, 2015 | 5.100 | 5.342 | 4.940 | 5.020 | 27,964 | -0.03(-0.59%) |
Sep 01, 2015 | 5.090 | 5.210 | 5.000 | 5.050 | 40,218 | -0.15(-2.88%) |
Aug 31, 2015 | 5.240 | 5.300 | 5.130 | 5.200 | 62,118 | -0.06(-1.14%) |
Aug 28, 2015 | 5.120 | 5.400 | 5.045 | 5.260 | 58,428 | +0.16(+3.14%) |
Aug 27, 2015 | 4.900 | 5.120 | 4.900 | 5.100 | 92,962 | +0.24(+4.94%) |
Aug 26, 2015 | 4.950 | 4.950 | 4.780 | 4.860 | 32,825 | +0.05(+1.04%) |
Aug 25, 2015 | 5.020 | 5.150 | 4.740 | 4.810 | 21,780 | -0.06(-1.23%) |
Aug 24, 2015 | 4.950 | 5.040 | 4.610 | 4.870 | 101,580 | -0.10(-2.01%) |
Aug 21, 2015 | 5.120 | 5.140 | 4.820 | 4.970 | 123,048 | -0.18(-3.50%) |
Aug 20, 2015 | 5.470 | 5.510 | 5.020 | 5.150 | 63,869 | -0.34(-6.19%) |
Aug 19, 2015 | 5.460 | 5.570 | 5.450 | 5.490 | 119,401 | +0.07(+1.29%) |
Aug 18, 2015 | 5.240 | 5.450 | 5.180 | 5.420 | 32,789 | +0.20(+3.83%) |
Aug 17, 2015 | 5.240 | 5.350 | 5.110 | 5.220 | 37,592 | -0.10(-1.88%) |
Aug 14, 2015 | 5.050 | 5.350 | 4.970 | 5.320 | 61,651 | +0.27(+5.35%) |
Aug 13, 2015 | 5.200 | 5.260 | 4.880 | 5.050 | 82,918 | -0.17(-3.26%) |
Aug 12, 2015 | 5.350 | 5.360 | 5.070 | 5.220 | 135,806 | -0.17(-3.15%) |
Aug 11, 2015 | 5.300 | 5.410 | 5.260 | 5.390 | 67,816 | +0.04(+0.75%) |
Aug 10, 2015 | 5.330 | 5.408 | 5.160 | 5.350 | 80,720 | +0.00(+0.00%) |
Aug 07, 2015 | 5.250 | 5.430 | 5.200 | 5.350 | 66,972 | +0.06(+1.13%) |
Aug 06, 2015 | 5.080 | 5.400 | 5.080 | 5.290 | 147,607 | -0.11(-2.04%) |
Aug 05, 2015 | 5.600 | 5.620 | 5.260 | 5.400 | 47,799 | -0.11(-2.00%) |
Aug 04, 2015 | 5.390 | 5.700 | 5.250 | 5.510 | 114,121 | +0.15(+2.80%) |