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%) |