Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.240 | 5.650 | 5.240 | 5.430 | 70,848 | +0.16(+3.04%) |
Oct 29, 2015 | 5.120 | 5.280 | 5.070 | 5.270 | 63,340 | +0.13(+2.53%) |
Oct 28, 2015 | 5.240 | 5.240 | 5.040 | 5.140 | 31,596 | +0.07(+1.38%) |
Oct 27, 2015 | 5.060 | 5.240 | 5.000 | 5.070 | 49,766 | -0.05(-0.98%) |
Oct 26, 2015 | 5.080 | 5.240 | 4.980 | 5.120 | 33,249 | +0.06(+1.19%) |
Oct 23, 2015 | 5.098 | 5.220 | 5.033 | 5.060 | 21,467 | +0.06(+1.20%) |
Oct 22, 2015 | 5.060 | 5.360 | 5.000 | 5.000 | 17,643 | -0.05(-0.99%) |
Oct 21, 2015 | 5.280 | 5.350 | 5.050 | 5.050 | 27,819 | -0.16(-3.07%) |
Oct 20, 2015 | 5.140 | 5.420 | 5.140 | 5.210 | 23,551 | +0.08(+1.56%) |
Oct 19, 2015 | 5.150 | 5.260 | 5.070 | 5.130 | 18,366 | -0.03(-0.58%) |
Oct 16, 2015 | 5.190 | 5.420 | 5.150 | 5.160 | 25,300 | -0.06(-1.15%) |
Oct 15, 2015 | 5.250 | 5.410 | 5.090 | 5.220 | 19,884 | -0.05(-0.95%) |
Oct 14, 2015 | 5.300 | 5.440 | 5.200 | 5.270 | 22,506 | -0.05(-0.94%) |
Oct 13, 2015 | 5.100 | 5.350 | 5.100 | 5.320 | 28,359 | +0.16(+3.10%) |
Oct 12, 2015 | 5.210 | 5.210 | 5.030 | 5.160 | 12,708 | +0.00(+0.00%) |
Oct 09, 2015 | 5.200 | 5.250 | 5.000 | 5.160 | 22,331 | +0.00(+0.00%) |
Oct 08, 2015 | 5.040 | 5.250 | 5.000 | 5.160 | 47,573 | +0.12(+2.38%) |
Oct 07, 2015 | 4.680 | 5.150 | 4.640 | 5.040 | 98,774 | +0.40(+8.62%) |
Oct 06, 2015 | 4.450 | 4.697 | 4.450 | 4.640 | 25,979 | +0.21(+4.74%) |
Oct 05, 2015 | 4.350 | 4.510 | 4.350 | 4.430 | 26,444 | +0.12(+2.78%) |
Oct 02, 2015 | 4.230 | 4.360 | 4.210 | 4.310 | 21,571 | +0.05(+1.17%) |
Oct 01, 2015 | 4.300 | 4.500 | 4.250 | 4.260 | 21,629 | -0.07(-1.62%) |
Sep 30, 2015 | 4.330 | 4.420 | 4.240 | 4.330 | 38,662 | +0.02(+0.46%) |
Sep 29, 2015 | 4.430 | 4.460 | 4.240 | 4.310 | 33,691 | -0.09(-2.05%) |
Sep 28, 2015 | 4.490 | 4.750 | 4.350 | 4.400 | 111,226 | -0.04(-0.90%) |
Sep 25, 2015 | 4.620 | 4.790 | 4.434 | 4.440 | 61,263 | -0.15(-3.27%) |
Sep 24, 2015 | 4.540 | 4.635 | 4.420 | 4.590 | 22,061 | +0.02(+0.44%) |
Sep 23, 2015 | 4.900 | 5.080 | 4.550 | 4.570 | 43,272 | -0.33(-6.73%) |
Sep 22, 2015 | 4.850 | 4.990 | 4.850 | 4.900 | 111,507 | -0.07(-1.41%) |
Sep 21, 2015 | 5.040 | 5.140 | 4.900 | 4.970 | 35,977 | -0.03(-0.60%) |
Sep 18, 2015 | 4.830 | 5.110 | 4.830 | 5.000 | 47,729 | +0.02(+0.40%) |
Sep 17, 2015 | 4.900 | 5.086 | 4.900 | 4.980 | 34,170 | +0.07(+1.43%) |
Sep 16, 2015 | 4.898 | 5.100 | 4.840 | 4.910 | 38,618 | +0.08(+1.66%) |
Sep 15, 2015 | 4.680 | 4.940 | 4.680 | 4.830 | 22,565 | +0.18(+3.87%) |
Sep 14, 2015 | 4.860 | 4.880 | 4.600 | 4.650 | 59,090 | -0.23(-4.71%) |
Sep 11, 2015 | 4.960 | 5.060 | 4.850 | 4.880 | 34,478 | -0.12(-2.40%) |
Sep 10, 2015 | 5.170 | 5.210 | 4.970 | 5.000 | 44,360 | -0.13(-2.53%) |
Sep 09, 2015 | 5.240 | 5.320 | 5.020 | 5.130 | 48,189 | -0.07(-1.35%) |
Sep 08, 2015 | 4.960 | 5.250 | 4.940 | 5.200 | 75,572 | +0.35(+7.22%) |
Sep 04, 2015 | 4.870 | 4.850 | 4.850 | 4.850 | 37,900 | -0.09(-1.82%) |
Sep 03, 2015 | 4.930 | 5.090 | 4.830 | 4.940 | 82,337 | +0.04(+0.82%) |
Sep 02, 2015 | 5.040 | 5.040 | 4.740 | 4.900 | 61,563 | -0.09(-1.80%) |
Sep 01, 2015 | 5.410 | 5.450 | 4.910 | 4.990 | 233,867 | -0.46(-8.44%) |
Aug 31, 2015 | 5.220 | 5.940 | 4.960 | 5.450 | 426,187 | +0.78(+16.70%) |
Aug 28, 2015 | 4.440 | 4.720 | 4.330 | 4.670 | 104,807 | +0.16(+3.55%) |
Aug 27, 2015 | 4.180 | 4.880 | 4.075 | 4.510 | 263,140 | +0.41(+9.99%) |
Aug 26, 2015 | 4.080 | 4.160 | 3.860 | 4.101 | 144,040 | +0.08(+2.00%) |
Aug 25, 2015 | 3.600 | 4.190 | 3.480 | 4.020 | 323,161 | +0.51(+14.53%) |
Aug 24, 2015 | 3.350 | 3.676 | 3.260 | 3.510 | 139,350 | +0.03(+0.86%) |
Aug 21, 2015 | 3.530 | 3.660 | 3.440 | 3.480 | 70,250 | -0.13(-3.60%) |
Aug 20, 2015 | 3.730 | 3.850 | 3.580 | 3.610 | 80,977 | -0.15(-3.99%) |
Aug 19, 2015 | 3.950 | 3.970 | 3.760 | 3.760 | 89,225 | -0.19(-4.81%) |
Aug 18, 2015 | 4.080 | 4.200 | 3.950 | 3.950 | 68,318 | -0.16(-3.89%) |
Aug 17, 2015 | 4.120 | 4.246 | 4.100 | 4.110 | 29,891 | +0.00(+0.00%) |
Aug 14, 2015 | 4.070 | 4.200 | 4.070 | 4.110 | 45,474 | -0.02(-0.48%) |
Aug 13, 2015 | 4.240 | 4.290 | 4.100 | 4.130 | 40,352 | -0.12(-2.82%) |
Aug 12, 2015 | 4.200 | 4.340 | 4.100 | 4.250 | 72,208 | +0.06(+1.43%) |
Aug 11, 2015 | 4.340 | 4.340 | 4.150 | 4.190 | 87,529 | -0.22(-4.99%) |
Aug 10, 2015 | 4.650 | 4.650 | 4.200 | 4.410 | 135,438 | -0.13(-2.86%) |
Aug 07, 2015 | 4.520 | 4.670 | 4.460 | 4.540 | 54,416 | +0.02(+0.44%) |
Aug 06, 2015 | 4.430 | 4.520 | 4.300 | 4.520 | 67,083 | +0.13(+2.96%) |
Aug 05, 2015 | 4.700 | 4.950 | 4.260 | 4.390 | 134,771 | -0.56(-11.31%) |
Aug 04, 2015 | 4.770 | 4.980 | 4.710 | 4.950 | 52,859 | +0.21(+4.43%) |
Aug 03, 2015 | 5.080 | 5.090 | 4.700 | 4.740 | 100,546 | -0.26(-5.20%) |
Jul 31, 2015 | 4.860 | 5.300 | 4.860 | 5.000 | 173,480 | +0.16(+3.31%) |
Jul 30, 2015 | 5.030 | 5.220 | 4.840 | 4.840 | 48,514 | -0.21(-4.16%) |
Jul 29, 2015 | 4.940 | 5.170 | 4.920 | 5.050 | 41,286 | +0.10(+2.02%) |
Jul 28, 2015 | 4.930 | 5.190 | 4.930 | 4.950 | 35,502 | +0.06(+1.23%) |
Jul 27, 2015 | 5.040 | 5.050 | 4.820 | 4.890 | 34,459 | -0.20(-3.93%) |
Jul 24, 2015 | 5.000 | 5.190 | 4.950 | 5.090 | 41,299 | +0.12(+2.41%) |
Jul 23, 2015 | 5.100 | 5.200 | 4.950 | 4.970 | 58,651 | -0.13(-2.55%) |
Jul 22, 2015 | 5.150 | 5.210 | 5.060 | 5.100 | 26,879 | -0.08(-1.54%) |
Jul 21, 2015 | 4.940 | 5.210 | 4.890 | 5.180 | 44,925 | +0.24(+4.86%) |
Jul 20, 2015 | 5.110 | 5.268 | 4.930 | 4.940 | 64,004 | -0.20(-3.89%) |
Jul 17, 2015 | 5.270 | 5.350 | 5.100 | 5.140 | 110,295 | -0.05(-0.96%) |
Jul 16, 2015 | 5.050 | 5.231 | 5.010 | 5.190 | 42,436 | +0.19(+3.80%) |
Jul 15, 2015 | 5.270 | 5.270 | 4.960 | 5.000 | 40,173 | -0.24(-4.58%) |
Jul 14, 2015 | 5.130 | 5.380 | 5.000 | 5.240 | 82,265 | +0.17(+3.35%) |
Jul 13, 2015 | 5.130 | 5.130 | 5.020 | 5.070 | 68,216 | -0.07(-1.36%) |
Jul 10, 2015 | 5.030 | 5.280 | 4.970 | 5.140 | 62,922 | +0.20(+4.05%) |
Jul 09, 2015 | 4.840 | 5.040 | 4.840 | 4.940 | 52,347 | +0.13(+2.70%) |
Jul 08, 2015 | 4.760 | 4.890 | 4.700 | 4.810 | 79,440 | -0.07(-1.43%) |
Jul 07, 2015 | 5.030 | 5.030 | 4.750 | 4.880 | 103,039 | -0.15(-2.98%) |
Jul 06, 2015 | 5.060 | 5.090 | 5.020 | 5.030 | 48,584 | -0.09(-1.76%) |
Jul 02, 2015 | 5.020 | 5.120 | 5.120 | 5.120 | 24,600 | +0.07(+1.39%) |
Jul 01, 2015 | 5.300 | 5.340 | 5.000 | 5.050 | 73,392 | -0.18(-3.44%) |
Jun 30, 2015 | 5.200 | 5.300 | 5.100 | 5.230 | 54,174 | +0.08(+1.55%) |
Jun 29, 2015 | 5.370 | 5.380 | 5.137 | 5.150 | 127,394 | -0.29(-5.33%) |
Jun 26, 2015 | 5.500 | 5.500 | 5.330 | 5.440 | 54,912 | -0.13(-2.33%) |
Jun 25, 2015 | 5.410 | 5.570 | 5.410 | 5.570 | 49,617 | +0.12(+2.20%) |
Jun 24, 2015 | 5.600 | 5.630 | 5.370 | 5.450 | 117,347 | -0.19(-3.37%) |
Jun 23, 2015 | 5.790 | 5.790 | 5.620 | 5.640 | 110,033 | -0.19(-3.26%) |
Jun 22, 2015 | 5.850 | 5.860 | 5.700 | 5.830 | 68,840 | -0.02(-0.34%) |
Jun 19, 2015 | 5.970 | 5.970 | 5.730 | 5.850 | 125,158 | -0.03(-0.51%) |
Jun 18, 2015 | 6.010 | 6.010 | 5.880 | 5.880 | 38,658 | -0.04(-0.68%) |
Jun 17, 2015 | 5.990 | 5.990 | 5.900 | 5.920 | 33,362 | -0.06(-1.00%) |
Jun 16, 2015 | 5.970 | 6.030 | 5.880 | 5.980 | 30,883 | -0.01(-0.17%) |
Jun 15, 2015 | 6.030 | 6.100 | 5.880 | 5.990 | 95,836 | -0.09(-1.48%) |
Jun 12, 2015 | 6.150 | 6.180 | 6.060 | 6.080 | 31,904 | -0.08(-1.30%) |
Jun 11, 2015 | 6.050 | 6.180 | 6.050 | 6.160 | 41,928 | +0.11(+1.82%) |
Jun 10, 2015 | 6.210 | 6.249 | 6.050 | 6.050 | 54,259 | -0.08(-1.31%) |
Jun 09, 2015 | 6.340 | 6.340 | 6.110 | 6.130 | 26,201 | -0.19(-3.01%) |
Jun 08, 2015 | 5.970 | 6.800 | 5.930 | 6.320 | 306,072 | +0.32(+5.33%) |
Jun 05, 2015 | 6.060 | 6.140 | 5.970 | 6.000 | 57,029 | -0.10(-1.64%) |
Jun 04, 2015 | 6.120 | 6.200 | 6.040 | 6.100 | 59,479 | -0.07(-1.13%) |
Jun 03, 2015 | 6.150 | 6.370 | 6.150 | 6.170 | 50,830 | -0.09(-1.44%) |
Jun 02, 2015 | 5.970 | 6.350 | 5.870 | 6.260 | 121,409 | +0.23(+3.81%) |
Jun 01, 2015 | 6.250 | 6.250 | 5.900 | 6.030 | 171,361 | -0.16(-2.58%) |
May 29, 2015 | 6.160 | 6.340 | 6.060 | 6.190 | 124,934 | -0.03(-0.48%) |
May 28, 2015 | 6.490 | 6.490 | 6.120 | 6.220 | 219,175 | -0.26(-4.01%) |
May 27, 2015 | 6.320 | 6.520 | 6.210 | 6.480 | 129,975 | +0.13(+2.05%) |
May 26, 2015 | 6.270 | 6.350 | 6.140 | 6.350 | 87,894 | +0.03(+0.47%) |
May 22, 2015 | 6.440 | 6.320 | 6.320 | 6.320 | 56,600 | -0.08(-1.25%) |
May 21, 2015 | 6.330 | 6.470 | 6.320 | 6.400 | 44,858 | +0.07(+1.11%) |
May 20, 2015 | 6.450 | 6.470 | 6.250 | 6.330 | 83,927 | -0.10(-1.56%) |
May 19, 2015 | 6.400 | 6.600 | 6.350 | 6.430 | 222,818 | +0.03(+0.47%) |
May 18, 2015 | 6.400 | 6.500 | 6.313 | 6.400 | 78,094 | -0.03(-0.47%) |
May 15, 2015 | 6.430 | 6.530 | 6.400 | 6.430 | 68,876 | -0.04(-0.62%) |
May 14, 2015 | 6.540 | 6.600 | 6.420 | 6.470 | 55,571 | -0.03(-0.46%) |
May 13, 2015 | 6.520 | 6.690 | 6.400 | 6.500 | 115,254 | -0.04(-0.61%) |
May 12, 2015 | 6.530 | 6.550 | 6.370 | 6.540 | 96,349 | +0.00(+0.00%) |
May 11, 2015 | 6.380 | 6.600 | 6.380 | 6.540 | 85,672 | +0.03(+0.46%) |
May 08, 2015 | 6.670 | 6.670 | 6.415 | 6.510 | 91,189 | -0.04(-0.61%) |
May 07, 2015 | 6.420 | 6.570 | 6.380 | 6.550 | 77,199 | +0.04(+0.61%) |
May 06, 2015 | 6.700 | 6.710 | 6.430 | 6.510 | 138,149 | -0.16(-2.40%) |
May 05, 2015 | 6.800 | 6.800 | 6.410 | 6.670 | 226,027 | +0.18(+2.77%) |
May 04, 2015 | 6.640 | 6.750 | 6.400 | 6.490 | 131,531 | -0.15(-2.26%) |
May 01, 2015 | 6.440 | 6.690 | 6.380 | 6.640 | 128,071 | +0.17(+2.63%) |
Apr 30, 2015 | 6.600 | 6.650 | 6.300 | 6.470 | 289,407 | -0.23(-3.43%) |
Apr 29, 2015 | 6.650 | 6.850 | 6.650 | 6.700 | 123,085 | +0.00(+0.00%) |
Apr 28, 2015 | 6.980 | 6.980 | 6.650 | 6.700 | 193,456 | -0.30(-4.29%) |
Apr 27, 2015 | 6.880 | 7.100 | 6.880 | 7.000 | 316,966 | +0.12(+1.74%) |
Apr 24, 2015 | 7.140 | 7.300 | 6.400 | 6.880 | 2,451,415 | -3.12(-31.20%) |
Apr 23, 2015 | 10.41 | 10.84 | 9.800 | 10.00 | 215,700 | -0.40(-3.85%) |
Apr 22, 2015 | 9.490 | 10.89 | 9.210 | 10.40 | 461,080 | +1.20(+13.04%) |
Apr 21, 2015 | 8.900 | 9.600 | 8.270 | 9.200 | 279,403 | +1.46(+18.86%) |
Apr 20, 2015 | 7.590 | 7.850 | 7.475 | 7.740 | 40,689 | +0.15(+1.98%) |
Apr 17, 2015 | 7.960 | 8.040 | 7.440 | 7.590 | 108,798 | -0.39(-4.89%) |
Apr 16, 2015 | 7.710 | 8.200 | 7.600 | 7.980 | 102,649 | +0.22(+2.84%) |
Apr 15, 2015 | 7.310 | 7.930 | 7.170 | 7.760 | 125,912 | +0.48(+6.59%) |
Apr 14, 2015 | 7.260 | 7.360 | 7.060 | 7.280 | 52,493 | +0.07(+0.93%) |
Apr 13, 2015 | 7.220 | 7.260 | 7.080 | 7.213 | 50,516 | +0.01(+0.18%) |
Apr 10, 2015 | 7.130 | 7.350 | 7.070 | 7.200 | 45,232 | +0.09(+1.27%) |
Apr 09, 2015 | 7.130 | 7.180 | 6.880 | 7.110 | 35,730 | -0.07(-0.97%) |
Apr 08, 2015 | 7.110 | 7.290 | 7.000 | 7.180 | 28,430 | +0.07(+0.98%) |
Apr 07, 2015 | 7.080 | 7.399 | 7.050 | 7.110 | 63,370 | +0.00(+0.00%) |
Apr 06, 2015 | 6.850 | 7.290 | 6.850 | 7.110 | 87,567 | +0.26(+3.80%) |
Apr 02, 2015 | 6.350 | 6.850 | 6.850 | 6.850 | 51,400 | +0.47(+7.37%) |
Apr 01, 2015 | 6.390 | 6.440 | 6.120 | 6.380 | 62,078 | -0.06(-0.93%) |
Mar 31, 2015 | 6.380 | 6.622 | 6.330 | 6.440 | 82,252 | +0.01(+0.16%) |
Mar 30, 2015 | 6.380 | 6.590 | 6.100 | 6.430 | 100,541 | +0.05(+0.78%) |
Mar 27, 2015 | 6.740 | 6.900 | 6.330 | 6.380 | 50,331 | -0.39(-5.76%) |
Mar 26, 2015 | 7.220 | 7.220 | 6.730 | 6.770 | 103,282 | -0.43(-5.97%) |