Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.410 | 5.500 | 5.410 | 5.440 | 2,090 | +0.10(+1.86%) |
Oct 29, 2015 | 5.260 | 5.410 | 5.260 | 5.341 | 2,810 | -0.08(-1.46%) |
Oct 28, 2015 | 5.360 | 5.420 | 5.344 | 5.420 | 600 | +0.18(+3.35%) |
Oct 27, 2015 | 5.330 | 5.330 | 5.244 | 5.244 | 500 | -0.17(-3.06%) |
Oct 26, 2015 | 5.400 | 5.430 | 5.400 | 5.410 | 1,513 | +0.01(+0.19%) |
Oct 23, 2015 | 5.393 | 5.400 | 5.393 | 5.400 | 900 | -0.02(-0.32%) |
Oct 22, 2015 | 5.399 | 5.417 | 5.399 | 5.417 | 1,500 | +0.01(+0.14%) |
Oct 21, 2015 | 5.320 | 5.410 | 5.300 | 5.410 | 2,915 | +0.01(+0.19%) |
Oct 20, 2015 | 5.350 | 5.410 | 5.350 | 5.400 | 500 | +0.01(+0.16%) |
Oct 19, 2015 | 5.440 | 5.450 | 5.360 | 5.391 | 2,441 | -0.05(-0.90%) |
Oct 16, 2015 | 5.444 | 5.444 | 5.440 | 5.440 | 1,000 | -0.02(-0.37%) |
Oct 15, 2015 | 5.460 | 5.460 | 5.460 | 5.460 | 300 | -0.08(-1.44%) |
Oct 14, 2015 | 5.470 | 5.540 | 5.470 | 5.540 | 200 | -0.01(-0.18%) |
Oct 13, 2015 | 5.455 | 5.580 | 5.455 | 5.550 | 22,300 | +0.19(+3.54%) |
Oct 12, 2015 | 5.320 | 5.360 | 5.320 | 5.360 | 879 | -0.07(-1.29%) |
Oct 09, 2015 | 5.430 | 5.430 | 5.430 | 5.430 | 200 | +0.09(+1.69%) |
Oct 08, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | +0.02(+0.38%) |
Oct 07, 2015 | 5.336 | 5.347 | 5.320 | 5.320 | 950 | -0.14(-2.56%) |
Oct 06, 2015 | 5.420 | 5.460 | 5.420 | 5.460 | 200 | +0.06(+1.11%) |
Oct 05, 2015 | 5.310 | 5.400 | 5.310 | 5.400 | 200 | +0.25(+4.85%) |
Sep 30, 2015 | 5.150 | 5.150 | 5.150 | 0 | -0.01(-0.19%) | |
Sep 29, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 262 | -0.09(-1.71%) |
Sep 28, 2015 | 5.250 | 5.250 | 5.197 | 5.250 | 2,375 | +0.00(+0.00%) |
Sep 25, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 150 | -0.03(-0.57%) |
Sep 24, 2015 | 5.236 | 5.280 | 5.236 | 5.280 | 800 | +0.00(+0.00%) |
Sep 23, 2015 | 5.280 | 5.280 | 5.280 | 5.280 | 500 | +0.00(+0.00%) |
Sep 22, 2015 | 5.239 | 5.280 | 5.239 | 5.280 | 915 | -0.14(-2.56%) |
Sep 17, 2015 | 5.419 | 5.419 | 5.419 | 0 | +0.07(+1.30%) | |
Sep 16, 2015 | 5.350 | 5.350 | 5.220 | 5.349 | 2,850 | +0.01(+0.16%) |
Sep 15, 2015 | 5.285 | 5.340 | 5.269 | 5.340 | 2,120 | +0.03(+0.57%) |
Sep 14, 2015 | 5.399 | 5.399 | 5.310 | 5.310 | 800 | +0.06(+1.14%) |
Sep 11, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 645 | +0.03(+0.56%) |
Sep 10, 2015 | 5.250 | 5.250 | 5.221 | 5.221 | 655 | -0.07(-1.23%) |
Sep 09, 2015 | 5.405 | 5.410 | 5.286 | 5.286 | 2,600 | -0.12(-2.29%) |
Sep 08, 2015 | 5.400 | 5.467 | 5.250 | 5.410 | 2,815 | +0.04(+0.80%) |
Sep 03, 2015 | 5.367 | 5.367 | 5.367 | 0 | +0.09(+1.65%) | |
Sep 02, 2015 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | -0.05(-0.98%) |
Sep 01, 2015 | 5.310 | 5.332 | 5.263 | 5.332 | 1,500 | +0.03(+0.51%) |
Aug 31, 2015 | 5.300 | 5.306 | 5.295 | 5.305 | 3,600 | -0.03(-0.57%) |
Aug 28, 2015 | 5.350 | 5.380 | 5.285 | 5.335 | 2,342 | +0.09(+1.62%) |
Aug 27, 2015 | 5.195 | 5.360 | 5.195 | 5.250 | 9,710 | +0.25(+4.91%) |
Aug 26, 2015 | 5.207 | 5.207 | 5.004 | 5.004 | 1,100 | -0.24(-4.58%) |
Aug 25, 2015 | 5.190 | 5.244 | 5.190 | 5.244 | 1,700 | +0.43(+8.99%) |
Aug 24, 2015 | 4.930 | 4.930 | 4.590 | 4.812 | 7,308 | -0.18(-3.67%) |
Aug 21, 2015 | 5.198 | 5.250 | 4.985 | 4.995 | 7,930 | -0.28(-5.22%) |
Aug 20, 2015 | 5.370 | 5.370 | 5.270 | 5.270 | 1,290 | -0.23(-4.13%) |
Aug 19, 2015 | 5.348 | 5.510 | 5.319 | 5.497 | 10,689 | +0.18(+3.46%) |
Aug 18, 2015 | 5.475 | 5.475 | 5.230 | 5.313 | 58,743 | -0.17(-3.04%) |
Aug 17, 2015 | 5.550 | 5.744 | 5.480 | 5.480 | 31,940 | -0.01(-0.13%) |
Aug 14, 2015 | 5.370 | 5.518 | 5.361 | 5.487 | 8,985 | +0.28(+5.29%) |
Aug 13, 2015 | 5.300 | 5.300 | 5.170 | 5.212 | 3,982 | +0.21(+4.23%) |
Aug 12, 2015 | 4.850 | 5.203 | 4.790 | 5.000 | 13,330 | +0.12(+2.46%) |
Aug 11, 2015 | 5.170 | 5.170 | 4.760 | 4.880 | 35,273 | -0.38(-7.22%) |
Aug 10, 2015 | 5.200 | 5.260 | 5.191 | 5.260 | 1,195 | +0.05(+0.96%) |
Aug 07, 2015 | 5.315 | 5.315 | 5.200 | 5.210 | 4,592 | -0.19(-3.52%) |
Aug 06, 2015 | 5.534 | 5.534 | 5.350 | 5.400 | 2,122 | +0.15(+2.86%) |
Aug 04, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.10(-1.87%) |