Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.352 | 4.430 | 4.352 | 4.400 | 33,754 | +0.04(+0.92%) |
Oct 29, 2015 | 4.330 | 4.360 | 4.330 | 4.360 | 208 | -0.01(-0.23%) |
Oct 27, 2015 | 4.250 | 4.370 | 4.250 | 4.370 | 8 | +0.10(+2.34%) |
Oct 26, 2015 | 4.260 | 4.300 | 4.250 | 4.270 | 6,594 | -0.02(-0.47%) |
Oct 23, 2015 | 4.450 | 4.528 | 4.250 | 4.290 | 49,666 | -0.11(-2.50%) |
Oct 22, 2015 | 4.590 | 4.620 | 4.400 | 4.400 | 2,991 | -0.04(-0.90%) |
Oct 21, 2015 | 4.450 | 4.450 | 4.440 | 4.440 | 645 | +0.03(+0.68%) |
Oct 20, 2015 | 4.655 | 4.660 | 4.410 | 4.410 | 6,643 | -0.24(-5.16%) |
Oct 19, 2015 | 4.535 | 4.660 | 4.530 | 4.650 | 3,600 | +0.01(+0.22%) |
Oct 16, 2015 | 4.500 | 4.650 | 4.500 | 4.640 | 6,079 | +0.14(+3.11%) |
Oct 15, 2015 | 4.480 | 4.500 | 4.400 | 4.500 | 51,854 | -0.02(-0.47%) |
Oct 14, 2015 | 4.521 | 4.521 | 4.521 | 4.521 | 542 | +0.03(+0.70%) |
Oct 13, 2015 | 4.750 | 4.750 | 4.400 | 4.490 | 53,806 | -0.18(-3.85%) |
Oct 12, 2015 | 4.750 | 4.880 | 4.670 | 4.670 | 2,100 | -0.12(-2.51%) |
Oct 07, 2015 | 4.900 | 4.790 | 4.790 | 4.790 | 111,500 | -0.21(-4.18%) |
Oct 06, 2015 | 4.900 | 4.999 | 4.900 | 4.999 | 547 | +0.15(+3.07%) |
Oct 05, 2015 | 4.840 | 4.900 | 4.780 | 4.850 | 9,329 | -0.06(-1.22%) |
Oct 02, 2015 | 4.910 | 4.910 | 4.910 | 4.910 | 100 | +0.01(+0.20%) |
Sep 28, 2015 | 4.900 | 4.900 | 4.900 | 4.900 | 5,800 | +0.00(+0.00%) |
Sep 25, 2015 | 4.900 | 4.940 | 4.900 | 4.900 | 1,173 | -0.05(-1.01%) |
Sep 24, 2015 | 4.910 | 5.130 | 4.900 | 4.950 | 1,600 | -0.07(-1.47%) |
Sep 23, 2015 | 5.350 | 5.380 | 5.000 | 5.024 | 2,536 | -0.28(-5.21%) |
Sep 22, 2015 | 5.320 | 5.380 | 5.240 | 5.300 | 6,450 | -0.02(-0.38%) |
Sep 21, 2015 | 5.200 | 5.360 | 5.200 | 5.320 | 11,763 | +0.13(+2.50%) |
Sep 18, 2015 | 4.900 | 5.190 | 4.900 | 5.190 | 11,504 | +0.29(+5.92%) |
Sep 17, 2015 | 4.900 | 4.900 | 4.900 | 4.900 | 2,253 | -0.06(-1.21%) |
Sep 16, 2015 | 4.900 | 4.990 | 4.900 | 4.960 | 1,728 | +0.06(+1.22%) |
Sep 15, 2015 | 4.940 | 5.040 | 4.900 | 4.900 | 901 | -0.04(-0.81%) |
Sep 14, 2015 | 5.000 | 5.120 | 4.940 | 4.940 | 811 | -0.06(-1.20%) |
Sep 11, 2015 | 5.020 | 5.030 | 5.000 | 5.000 | 1,440 | +0.00(+0.00%) |
Sep 10, 2015 | 5.000 | 5.050 | 4.960 | 5.000 | 3,973 | +0.00(+0.00%) |
Sep 09, 2015 | 5.000 | 5.080 | 5.000 | 5.000 | 1,021 | +0.00(+0.00%) |
Sep 08, 2015 | 5.000 | 5.016 | 5.000 | 5.000 | 6,071 | +0.04(+0.81%) |
Sep 04, 2015 | 4.900 | 4.960 | 4.960 | 4.960 | 500 | -0.02(-0.40%) |
Sep 03, 2015 | 5.010 | 5.010 | 4.960 | 4.980 | 4,311 | +0.03(+0.61%) |
Sep 02, 2015 | 5.080 | 5.080 | 4.950 | 4.950 | 4,934 | -0.03(-0.60%) |
Sep 01, 2015 | 4.950 | 5.040 | 4.950 | 4.980 | 1,847 | +0.00(+0.00%) |
Aug 31, 2015 | 4.910 | 5.060 | 4.900 | 4.980 | 7,990 | +0.03(+0.61%) |
Aug 28, 2015 | 4.980 | 5.089 | 4.950 | 4.950 | 2,567 | -0.03(-0.60%) |
Aug 27, 2015 | 5.000 | 5.080 | 4.980 | 4.980 | 5,412 | -0.09(-1.78%) |
Aug 26, 2015 | 5.050 | 5.070 | 4.930 | 5.070 | 12,374 | +0.13(+2.63%) |
Aug 25, 2015 | 4.970 | 4.970 | 4.700 | 4.940 | 16,957 | -0.04(-0.80%) |
Aug 24, 2015 | 4.850 | 5.000 | 4.850 | 4.980 | 2,703 | -0.05(-0.99%) |
Aug 21, 2015 | 5.070 | 5.070 | 5.030 | 5.030 | 19,710 | -0.02(-0.40%) |
Aug 20, 2015 | 5.050 | 5.060 | 5.050 | 5.050 | 1,844 | -0.02(-0.39%) |
Aug 19, 2015 | 5.070 | 5.080 | 5.070 | 5.070 | 3,700 | +0.00(+0.00%) |
Aug 18, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | -0.11(-2.10%) |
Aug 17, 2015 | 5.010 | 5.200 | 5.010 | 5.179 | 14,100 | +0.17(+3.37%) |
Aug 14, 2015 | 5.020 | 5.100 | 5.010 | 5.010 | 4,967 | -0.01(-0.25%) |
Aug 13, 2015 | 5.030 | 5.068 | 5.020 | 5.022 | 812 | -0.01(-0.15%) |
Aug 12, 2015 | 5.050 | 5.086 | 5.030 | 5.030 | 4,469 | -0.07(-1.37%) |
Aug 11, 2015 | 5.100 | 5.100 | 5.020 | 5.100 | 2,327 | -0.01(-0.20%) |
Aug 10, 2015 | 5.050 | 5.110 | 5.010 | 5.110 | 2,100 | -0.07(-1.35%) |
Aug 07, 2015 | 5.180 | 5.180 | 5.101 | 5.180 | 2,252 | +0.14(+2.78%) |
Aug 06, 2015 | 5.030 | 5.040 | 5.030 | 5.040 | 1,237 | -0.08(-1.56%) |
Aug 05, 2015 | 5.020 | 5.160 | 5.020 | 5.120 | 632 | +0.02(+0.39%) |
Aug 04, 2015 | 5.020 | 5.100 | 5.020 | 5.100 | 1,257 | +0.09(+1.79%) |