Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.430 | 5.731 | 5.350 | 5.650 | 990,134 | +0.26(+4.82%) |
Oct 29, 2015 | 5.410 | 5.740 | 5.350 | 5.390 | 1,013,992 | -0.08(-1.46%) |
Oct 28, 2015 | 5.090 | 5.561 | 5.090 | 5.470 | 1,341,426 | +0.38(+7.47%) |
Oct 27, 2015 | 5.210 | 5.380 | 5.040 | 5.090 | 1,114,419 | -0.26(-4.86%) |
Oct 26, 2015 | 5.230 | 5.570 | 5.160 | 5.350 | 614,232 | +0.06(+1.13%) |
Oct 23, 2015 | 5.250 | 5.420 | 5.150 | 5.290 | 819,821 | +0.07(+1.34%) |
Oct 22, 2015 | 5.350 | 5.470 | 5.040 | 5.220 | 759,109 | -0.08(-1.51%) |
Oct 21, 2015 | 5.730 | 5.730 | 5.300 | 5.300 | 1,059,677 | -0.52(-8.93%) |
Oct 20, 2015 | 5.290 | 5.890 | 5.290 | 5.820 | 1,041,786 | +0.34(+6.20%) |
Oct 19, 2015 | 5.850 | 5.850 | 5.230 | 5.480 | 1,190,965 | -0.35(-6.00%) |
Oct 16, 2015 | 5.560 | 5.890 | 5.520 | 5.830 | 1,073,021 | +0.29(+5.23%) |
Oct 15, 2015 | 5.250 | 5.550 | 5.050 | 5.540 | 1,185,907 | +0.33(+6.33%) |
Oct 14, 2015 | 4.960 | 5.256 | 4.960 | 5.210 | 740,361 | +0.10(+1.96%) |
Oct 13, 2015 | 5.490 | 5.650 | 5.030 | 5.110 | 1,107,124 | -0.48(-8.59%) |
Oct 12, 2015 | 5.710 | 5.710 | 5.320 | 5.590 | 1,099,619 | -0.19(-3.29%) |
Oct 09, 2015 | 6.280 | 6.330 | 5.600 | 5.780 | 1,789,633 | -0.57(-8.98%) |
Oct 08, 2015 | 5.900 | 6.440 | 5.840 | 6.350 | 1,709,148 | +0.45(+7.63%) |
Oct 07, 2015 | 6.120 | 6.350 | 5.720 | 5.900 | 1,879,518 | -0.11(-1.83%) |
Oct 06, 2015 | 5.330 | 6.050 | 5.250 | 6.010 | 1,816,755 | +0.64(+11.92%) |
Oct 05, 2015 | 5.000 | 5.370 | 4.930 | 5.370 | 1,719,305 | +0.45(+9.15%) |
Oct 02, 2015 | 4.500 | 4.950 | 4.500 | 4.920 | 1,011,342 | +0.30(+6.49%) |
Oct 01, 2015 | 4.490 | 5.000 | 4.355 | 4.620 | 1,530,077 | +0.12(+2.67%) |
Sep 30, 2015 | 4.300 | 4.640 | 4.270 | 4.500 | 1,154,446 | +0.25(+5.76%) |
Sep 29, 2015 | 4.270 | 4.530 | 4.250 | 4.255 | 911,199 | -0.04(-1.05%) |
Sep 28, 2015 | 4.740 | 4.775 | 4.290 | 4.300 | 1,288,419 | -0.52(-10.79%) |
Sep 25, 2015 | 5.100 | 5.120 | 4.795 | 4.820 | 877,567 | -0.21(-4.17%) |
Sep 24, 2015 | 4.950 | 5.120 | 4.760 | 5.030 | 997,556 | +0.04(+0.80%) |
Sep 23, 2015 | 5.380 | 5.380 | 4.910 | 4.990 | 873,094 | -0.35(-6.55%) |
Sep 22, 2015 | 5.150 | 5.340 | 5.050 | 5.340 | 853,305 | +0.06(+1.14%) |
Sep 21, 2015 | 5.100 | 5.320 | 5.010 | 5.280 | 2,054,939 | +0.28(+5.60%) |
Sep 18, 2015 | 4.890 | 5.080 | 4.730 | 5.000 | 4,078,760 | +0.03(+0.60%) |
Sep 17, 2015 | 4.890 | 5.190 | 4.780 | 4.970 | 1,900,686 | +0.13(+2.69%) |
Sep 16, 2015 | 4.390 | 4.850 | 4.360 | 4.840 | 1,754,561 | +0.50(+11.52%) |
Sep 15, 2015 | 4.110 | 4.350 | 4.100 | 4.340 | 1,086,343 | +0.27(+6.63%) |
Sep 14, 2015 | 4.140 | 4.180 | 4.000 | 4.070 | 1,112,631 | +0.00(+0.00%) |
Sep 11, 2015 | 4.650 | 4.690 | 3.940 | 4.070 | 3,190,310 | -0.68(-14.32%) |
Sep 10, 2015 | 4.760 | 4.840 | 4.623 | 4.750 | 756,110 | -0.03(-0.63%) |
Sep 09, 2015 | 5.030 | 5.195 | 4.780 | 4.780 | 1,244,065 | -0.25(-4.97%) |
Sep 08, 2015 | 5.100 | 5.250 | 4.960 | 5.030 | 1,248,707 | -0.02(-0.40%) |
Sep 04, 2015 | 5.340 | 5.050 | 5.050 | 5.050 | 841,500 | -0.22(-4.17%) |
Sep 03, 2015 | 5.020 | 5.410 | 5.011 | 5.270 | 1,337,206 | +0.22(+4.36%) |
Sep 02, 2015 | 4.960 | 5.160 | 4.770 | 5.050 | 704,790 | +0.15(+3.06%) |
Sep 01, 2015 | 5.270 | 5.280 | 4.760 | 4.900 | 1,209,978 | -0.42(-7.89%) |
Aug 31, 2015 | 5.070 | 5.380 | 4.970 | 5.320 | 1,356,006 | +0.15(+2.90%) |
Aug 28, 2015 | 4.880 | 5.370 | 4.800 | 5.170 | 1,533,031 | +0.27(+5.51%) |
Aug 27, 2015 | 4.520 | 4.950 | 4.480 | 4.900 | 1,925,063 | +0.47(+10.61%) |
Aug 26, 2015 | 4.230 | 4.430 | 4.070 | 4.430 | 1,545,723 | +0.30(+7.26%) |
Aug 25, 2015 | 4.270 | 4.440 | 4.070 | 4.130 | 1,551,009 | +0.12(+2.99%) |
Aug 24, 2015 | 3.800 | 4.280 | 3.730 | 4.010 | 2,174,401 | -0.01(-0.25%) |
Aug 21, 2015 | 4.100 | 4.270 | 4.020 | 4.020 | 1,936,975 | -0.15(-3.60%) |
Aug 20, 2015 | 4.220 | 4.300 | 4.110 | 4.170 | 1,393,672 | -0.09(-2.11%) |
Aug 19, 2015 | 4.520 | 4.570 | 4.160 | 4.260 | 2,218,852 | -0.31(-6.78%) |
Aug 18, 2015 | 4.710 | 4.740 | 4.510 | 4.570 | 1,325,622 | -0.15(-3.18%) |
Aug 17, 2015 | 4.900 | 5.030 | 4.700 | 4.720 | 1,536,852 | -0.22(-4.45%) |
Aug 14, 2015 | 5.000 | 5.070 | 4.910 | 4.940 | 930,707 | -0.10(-1.98%) |
Aug 13, 2015 | 5.220 | 5.330 | 5.000 | 5.040 | 1,638,974 | -0.32(-5.97%) |
Aug 12, 2015 | 5.070 | 5.450 | 5.030 | 5.360 | 1,703,753 | +0.25(+4.89%) |
Aug 11, 2015 | 5.100 | 5.250 | 4.950 | 5.110 | 1,366,095 | -0.14(-2.67%) |
Aug 10, 2015 | 4.850 | 5.290 | 4.770 | 5.250 | 1,458,442 | +0.39(+8.02%) |
Aug 07, 2015 | 5.040 | 5.310 | 4.815 | 4.860 | 2,190,395 | -0.17(-3.38%) |
Aug 06, 2015 | 5.400 | 5.450 | 4.760 | 5.030 | 3,690,135 | -0.65(-11.44%) |
Aug 05, 2015 | 5.800 | 5.970 | 5.550 | 5.680 | 1,421,920 | -0.02(-0.35%) |
Aug 04, 2015 | 5.770 | 6.070 | 5.570 | 5.700 | 944,752 | -0.07(-1.21%) |