Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.326 | 4.346 | 4.078 | 4.217 | 64,657 | -0.10(-2.30%) |
Oct 29, 2015 | 4.664 | 4.723 | 4.306 | 4.316 | 71,326 | -0.38(-8.03%) |
Oct 28, 2015 | 4.465 | 4.703 | 4.396 | 4.693 | 71,664 | +0.25(+5.58%) |
Oct 27, 2015 | 4.525 | 4.525 | 4.336 | 4.445 | 107,303 | -0.08(-1.75%) |
Oct 26, 2015 | 4.951 | 5.001 | 4.485 | 4.525 | 53,770 | -0.45(-8.98%) |
Oct 23, 2015 | 4.822 | 5.031 | 4.703 | 4.971 | 52,414 | +0.21(+4.37%) |
Oct 22, 2015 | 4.971 | 5.031 | 4.673 | 4.763 | 54,430 | -0.17(-3.42%) |
Oct 21, 2015 | 5.368 | 5.368 | 4.922 | 4.931 | 46,650 | -0.42(-7.79%) |
Oct 20, 2015 | 5.021 | 5.378 | 4.922 | 5.348 | 76,203 | +0.31(+6.10%) |
Oct 19, 2015 | 4.842 | 5.130 | 4.763 | 5.041 | 81,771 | +0.18(+3.67%) |
Oct 16, 2015 | 4.912 | 4.922 | 4.604 | 4.862 | 59,014 | -0.03(-0.61%) |
Oct 15, 2015 | 4.634 | 4.902 | 4.435 | 4.892 | 53,330 | +0.28(+6.02%) |
Oct 14, 2015 | 4.862 | 4.912 | 4.525 | 4.614 | 58,249 | -0.23(-4.71%) |
Oct 13, 2015 | 4.862 | 5.001 | 4.793 | 4.842 | 44,778 | -0.04(-0.81%) |
Oct 12, 2015 | 4.991 | 5.031 | 4.802 | 4.882 | 55,420 | -0.09(-1.80%) |
Oct 09, 2015 | 4.961 | 5.120 | 4.763 | 4.971 | 79,934 | +0.07(+1.42%) |
Oct 08, 2015 | 4.931 | 4.961 | 4.822 | 4.902 | 83,918 | -0.04(-0.80%) |
Oct 07, 2015 | 4.644 | 4.961 | 4.396 | 4.941 | 905,389 | +0.31(+6.64%) |
Oct 06, 2015 | 4.604 | 4.644 | 4.366 | 4.634 | 81,532 | +0.05(+1.08%) |
Oct 05, 2015 | 4.118 | 4.614 | 4.118 | 4.584 | 112,643 | +0.52(+12.68%) |
Oct 02, 2015 | 3.651 | 4.143 | 3.651 | 4.068 | 186,036 | +0.41(+11.11%) |
Oct 01, 2015 | 3.473 | 3.760 | 3.393 | 3.661 | 576,959 | +0.18(+5.13%) |
Sep 30, 2015 | 3.602 | 3.671 | 3.473 | 3.483 | 76,442 | -0.10(-2.77%) |
Sep 29, 2015 | 3.522 | 3.632 | 3.483 | 3.582 | 41,597 | +0.04(+1.12%) |
Sep 28, 2015 | 3.572 | 3.671 | 3.513 | 3.542 | 116,740 | -0.06(-1.65%) |
Sep 25, 2015 | 3.671 | 3.751 | 3.552 | 3.602 | 199,210 | -0.05(-1.36%) |
Sep 24, 2015 | 3.622 | 3.691 | 3.513 | 3.651 | 92,210 | +0.02(+0.55%) |
Sep 23, 2015 | 3.829 | 3.829 | 3.612 | 3.632 | 114,086 | -0.20(-5.15%) |
Sep 22, 2015 | 3.819 | 3.859 | 3.780 | 3.829 | 43,537 | -0.04(-1.02%) |
Sep 21, 2015 | 3.957 | 3.997 | 3.868 | 3.868 | 51,953 | -0.08(-2.00%) |
Sep 18, 2015 | 4.135 | 4.165 | 3.908 | 3.947 | 132,137 | -0.26(-6.10%) |
Sep 17, 2015 | 4.421 | 4.470 | 4.155 | 4.204 | 102,795 | -0.35(-7.59%) |
Sep 16, 2015 | 4.549 | 4.658 | 4.500 | 4.549 | 62,827 | -0.02(-0.43%) |
Sep 15, 2015 | 4.441 | 4.786 | 4.431 | 4.569 | 47,921 | +0.12(+2.66%) |
Sep 14, 2015 | 4.194 | 4.510 | 4.174 | 4.451 | 36,598 | +0.28(+6.62%) |
Sep 11, 2015 | 4.066 | 4.441 | 4.066 | 4.174 | 190,413 | +0.04(+0.95%) |
Sep 10, 2015 | 4.165 | 4.283 | 4.115 | 4.135 | 48,871 | -0.05(-1.18%) |
Sep 09, 2015 | 4.352 | 4.461 | 4.165 | 4.184 | 45,692 | -0.09(-2.08%) |
Sep 08, 2015 | 4.016 | 4.480 | 3.947 | 4.273 | 104,229 | +0.26(+6.39%) |
Sep 04, 2015 | 3.938 | 4.016 | 4.016 | 4.016 | 50,159 | +0.02(+0.49%) |
Sep 03, 2015 | 4.155 | 4.155 | 3.987 | 3.997 | 84,342 | -0.10(-2.41%) |
Sep 02, 2015 | 4.342 | 4.370 | 4.076 | 4.095 | 106,506 | -0.19(-4.38%) |
Sep 01, 2015 | 4.303 | 4.628 | 4.243 | 4.283 | 76,460 | -0.12(-2.69%) |
Aug 31, 2015 | 4.382 | 4.421 | 4.026 | 4.401 | 239,712 | -0.03(-0.67%) |
Aug 28, 2015 | 4.352 | 4.431 | 4.298 | 4.431 | 74,649 | +0.04(+0.90%) |
Aug 27, 2015 | 4.273 | 4.421 | 4.165 | 4.391 | 81,780 | +0.13(+3.01%) |
Aug 26, 2015 | 4.184 | 4.293 | 4.115 | 4.263 | 45,004 | +0.11(+2.61%) |
Aug 25, 2015 | 4.609 | 4.609 | 4.115 | 4.155 | 78,660 | -0.29(-6.44%) |
Aug 24, 2015 | 4.441 | 4.658 | 4.441 | 4.441 | 59,623 | -0.14(-3.02%) |
Aug 21, 2015 | 4.599 | 4.658 | 4.441 | 4.579 | 105,522 | -0.13(-2.73%) |
Aug 20, 2015 | 4.628 | 4.786 | 4.628 | 4.707 | 43,790 | +0.01(+0.21%) |
Aug 19, 2015 | 4.737 | 4.796 | 4.668 | 4.697 | 74,190 | -0.10(-2.06%) |
Aug 18, 2015 | 4.727 | 4.826 | 4.727 | 4.796 | 37,228 | -0.01(-0.21%) |
Aug 17, 2015 | 4.786 | 4.845 | 4.737 | 4.806 | 141,011 | -0.01(-0.20%) |
Aug 14, 2015 | 4.885 | 4.974 | 4.786 | 4.816 | 81,941 | -0.12(-2.40%) |
Aug 13, 2015 | 4.944 | 4.974 | 4.816 | 4.934 | 88,597 | +0.01(+0.20%) |
Aug 12, 2015 | 4.974 | 5.043 | 4.855 | 4.924 | 155,421 | -0.04(-0.80%) |
Aug 11, 2015 | 4.836 | 5.063 | 4.757 | 4.964 | 187,923 | +0.10(+2.03%) |
Aug 10, 2015 | 5.516 | 5.674 | 4.599 | 4.865 | 231,465 | -0.61(-11.17%) |
Aug 07, 2015 | 5.280 | 6.641 | 4.850 | 5.477 | 185,344 | -0.37(-6.25%) |
Aug 06, 2015 | 5.911 | 5.921 | 5.605 | 5.842 | 95,665 | -0.01(-0.17%) |
Aug 05, 2015 | 5.921 | 6.059 | 5.793 | 5.852 | 37,127 | -0.07(-1.17%) |
Aug 04, 2015 | 6.059 | 6.059 | 5.862 | 5.921 | 64,813 | -0.07(-1.15%) |