Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.320 | 4.350 | 4.110 | 4.110 | 1,800 | -0.22(-5.08%) |
Oct 29, 2015 | 4.120 | 4.460 | 4.100 | 4.330 | 2,471 | +0.09(+2.13%) |
Oct 28, 2015 | 4.380 | 4.440 | 4.000 | 4.240 | 2,390 | +0.20(+4.95%) |
Oct 27, 2015 | 3.800 | 4.550 | 3.800 | 4.040 | 5,986 | +0.19(+4.94%) |
Oct 26, 2015 | 4.430 | 4.730 | 3.760 | 3.850 | 7,389 | -0.64(-14.25%) |
Oct 23, 2015 | 4.490 | 4.490 | 4.490 | 4.490 | 573 | +0.00(+0.00%) |
Oct 22, 2015 | 4.490 | 4.490 | 4.490 | 4.490 | 102 | +0.01(+0.22%) |
Oct 21, 2015 | 4.700 | 4.700 | 4.480 | 4.480 | 351 | +0.00(+0.00%) |
Oct 19, 2015 | 4.290 | 4.480 | 4.480 | 4.480 | 5,700 | +0.08(+1.82%) |
Oct 16, 2015 | 4.420 | 4.520 | 4.400 | 4.400 | 6,407 | -0.20(-4.35%) |
Oct 15, 2015 | 4.600 | 4.830 | 4.590 | 4.600 | 1,323 | +0.30(+6.98%) |
Oct 14, 2015 | 4.390 | 4.390 | 4.300 | 4.300 | 549 | -0.11(-2.49%) |
Oct 13, 2015 | 4.800 | 4.800 | 4.400 | 4.410 | 8,346 | -0.01(-0.23%) |
Oct 12, 2015 | 4.920 | 4.920 | 4.420 | 4.420 | 8,974 | +0.02(+0.45%) |
Oct 09, 2015 | 4.610 | 4.797 | 4.400 | 4.400 | 10,911 | -0.31(-6.58%) |
Oct 08, 2015 | 4.560 | 4.710 | 4.542 | 4.710 | 770 | +0.31(+7.05%) |
Oct 07, 2015 | 4.370 | 4.430 | 4.210 | 4.400 | 5,410 | +0.03(+0.69%) |
Oct 06, 2015 | 4.360 | 4.480 | 4.240 | 4.370 | 3,359 | -0.03(-0.68%) |
Oct 05, 2015 | 4.070 | 4.440 | 4.070 | 4.400 | 8,369 | +0.42(+10.61%) |
Oct 02, 2015 | 3.900 | 4.220 | 3.845 | 3.978 | 17,624 | -0.01(-0.30%) |
Oct 01, 2015 | 4.220 | 4.220 | 3.780 | 3.990 | 8,675 | +0.01(+0.15%) |
Sep 30, 2015 | 4.000 | 4.220 | 3.930 | 3.984 | 4,894 | +0.02(+0.61%) |
Sep 29, 2015 | 4.460 | 4.460 | 3.910 | 3.960 | 8,198 | -0.55(-12.20%) |
Sep 28, 2015 | 4.820 | 5.180 | 4.340 | 4.510 | 28,561 | -0.23(-4.85%) |
Sep 25, 2015 | 4.653 | 5.340 | 4.650 | 4.740 | 5,181 | +0.04(+0.85%) |
Sep 24, 2015 | 5.270 | 5.540 | 4.500 | 4.700 | 11,953 | -0.27(-5.43%) |
Sep 23, 2015 | 5.400 | 5.400 | 4.900 | 4.970 | 12,007 | -0.28(-5.33%) |
Sep 22, 2015 | 5.650 | 5.710 | 5.250 | 5.250 | 8,262 | -0.46(-8.06%) |
Sep 21, 2015 | 6.020 | 6.020 | 5.670 | 5.710 | 6,457 | -0.24(-4.03%) |
Sep 18, 2015 | 6.020 | 6.240 | 5.950 | 5.950 | 19,000 | -0.01(-0.17%) |
Sep 17, 2015 | 5.670 | 6.050 | 5.670 | 5.960 | 9,707 | -0.01(-0.17%) |
Sep 16, 2015 | 5.650 | 6.080 | 5.580 | 5.970 | 19,051 | +0.33(+5.85%) |
Sep 15, 2015 | 5.680 | 5.890 | 5.530 | 5.640 | 15,074 | +0.04(+0.71%) |
Sep 14, 2015 | 5.680 | 6.010 | 5.320 | 5.600 | 9,141 | +0.02(+0.36%) |
Sep 11, 2015 | 6.075 | 6.250 | 5.330 | 5.580 | 27,638 | -0.50(-8.22%) |
Sep 10, 2015 | 6.080 | 6.360 | 6.060 | 6.080 | 9,003 | -0.11(-1.78%) |
Sep 09, 2015 | 6.200 | 6.420 | 6.000 | 6.190 | 11,733 | +0.02(+0.32%) |
Sep 08, 2015 | 6.010 | 6.210 | 5.835 | 6.170 | 10,055 | +0.24(+4.05%) |
Sep 04, 2015 | 5.960 | 5.930 | 5.930 | 5.930 | 3,500 | -0.07(-1.17%) |
Sep 03, 2015 | 6.000 | 6.100 | 5.550 | 6.000 | 4,212 | +0.00(+0.00%) |
Sep 02, 2015 | 6.230 | 6.240 | 5.980 | 6.000 | 2,148 | -0.04(-0.66%) |
Sep 01, 2015 | 6.000 | 6.050 | 5.510 | 6.040 | 5,181 | -0.15(-2.42%) |
Aug 31, 2015 | 5.430 | 6.300 | 5.430 | 6.190 | 11,175 | +0.02(+0.32%) |
Aug 28, 2015 | 5.860 | 6.500 | 5.860 | 6.170 | 9,062 | +0.08(+1.31%) |
Aug 27, 2015 | 5.910 | 6.100 | 5.780 | 6.090 | 3,150 | +0.31(+5.36%) |
Aug 26, 2015 | 5.600 | 6.410 | 5.550 | 5.780 | 4,171 | +0.08(+1.40%) |
Aug 25, 2015 | 5.830 | 6.230 | 5.620 | 5.700 | 11,334 | +0.19(+3.45%) |
Aug 24, 2015 | 5.420 | 6.630 | 5.090 | 5.510 | 13,814 | -0.34(-5.81%) |
Aug 21, 2015 | 6.000 | 6.080 | 5.740 | 5.850 | 39,286 | -0.34(-5.49%) |
Aug 20, 2015 | 6.260 | 6.630 | 6.000 | 6.190 | 11,734 | -0.08(-1.28%) |
Aug 19, 2015 | 6.800 | 6.800 | 6.260 | 6.270 | 9,642 | -0.40(-6.00%) |
Aug 18, 2015 | 6.780 | 6.780 | 6.670 | 6.670 | 4,673 | -0.11(-1.62%) |
Aug 17, 2015 | 6.523 | 6.890 | 6.440 | 6.780 | 16,010 | +0.14(+2.11%) |
Aug 14, 2015 | 6.322 | 6.650 | 6.321 | 6.640 | 8,230 | +0.08(+1.22%) |
Aug 13, 2015 | 6.250 | 6.560 | 6.215 | 6.560 | 30,175 | +0.43(+7.01%) |
Aug 12, 2015 | 5.870 | 6.330 | 5.870 | 6.130 | 12,084 | -0.24(-3.77%) |
Aug 11, 2015 | 6.300 | 6.390 | 6.250 | 6.370 | 9,149 | +0.00(+0.00%) |
Aug 10, 2015 | 6.260 | 6.380 | 6.250 | 6.370 | 3,126 | +0.18(+2.91%) |
Aug 07, 2015 | 6.240 | 6.300 | 6.060 | 6.190 | 8,591 | +0.03(+0.49%) |
Aug 06, 2015 | 6.360 | 6.440 | 6.060 | 6.160 | 12,550 | -0.24(-3.75%) |
Aug 05, 2015 | 6.360 | 6.500 | 6.350 | 6.400 | 47,627 | +0.10(+1.59%) |
Aug 04, 2015 | 6.240 | 6.360 | 6.240 | 6.300 | 2,749 | +0.06(+0.96%) |