Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.029 | 5.116 | 4.948 | 4.991 | 233,296 | -0.02(-0.50%) |
Oct 29, 2015 | 5.116 | 5.147 | 5.010 | 5.016 | 374,861 | -0.14(-2.72%) |
Oct 28, 2015 | 5.144 | 5.181 | 5.113 | 5.157 | 210,940 | +0.05(+0.97%) |
Oct 27, 2015 | 5.113 | 5.138 | 5.032 | 5.107 | 435,935 | -0.06(-1.08%) |
Oct 26, 2015 | 5.125 | 5.163 | 5.076 | 5.163 | 235,961 | +0.01(+0.24%) |
Oct 23, 2015 | 5.039 | 5.150 | 5.039 | 5.150 | 318,160 | +0.07(+1.47%) |
Oct 22, 2015 | 5.057 | 5.125 | 5.032 | 5.076 | 275,436 | +0.04(+0.86%) |
Oct 21, 2015 | 5.032 | 5.082 | 4.952 | 5.032 | 283,301 | -0.01(-0.25%) |
Oct 20, 2015 | 4.989 | 5.057 | 4.958 | 5.045 | 380,896 | +0.05(+0.99%) |
Oct 19, 2015 | 5.113 | 5.113 | 4.977 | 4.995 | 153,387 | -0.14(-2.78%) |
Oct 16, 2015 | 5.157 | 5.157 | 5.082 | 5.138 | 189,181 | +0.00(+0.00%) |
Oct 15, 2015 | 5.150 | 5.150 | 5.076 | 5.138 | 174,192 | -0.03(-0.60%) |
Oct 14, 2015 | 5.076 | 5.175 | 5.051 | 5.169 | 205,583 | +0.09(+1.83%) |
Oct 13, 2015 | 5.163 | 5.206 | 5.063 | 5.076 | 438,731 | -0.12(-2.39%) |
Oct 12, 2015 | 5.200 | 5.256 | 5.119 | 5.200 | 95,173 | -0.01(-0.24%) |
Oct 09, 2015 | 5.119 | 5.261 | 5.119 | 5.212 | 364,312 | +0.09(+1.82%) |
Oct 08, 2015 | 5.125 | 5.150 | 5.107 | 5.119 | 547,758 | +0.01(+0.12%) |
Oct 07, 2015 | 5.051 | 5.181 | 5.039 | 5.113 | 379,180 | +0.08(+1.65%) |
Oct 06, 2015 | 4.968 | 5.036 | 4.944 | 5.030 | 740,166 | +0.07(+1.50%) |
Oct 05, 2015 | 4.919 | 4.993 | 4.888 | 4.956 | 202,788 | +0.17(+3.48%) |
Oct 02, 2015 | 4.727 | 4.808 | 4.598 | 4.789 | 261,993 | +0.09(+1.97%) |
Oct 01, 2015 | 4.795 | 4.795 | 4.659 | 4.696 | 136,147 | -0.04(-0.78%) |
Sep 30, 2015 | 4.721 | 4.764 | 4.653 | 4.734 | 106,100 | +0.02(+0.52%) |
Sep 29, 2015 | 4.672 | 4.727 | 4.567 | 4.709 | 183,939 | +0.04(+0.93%) |
Sep 28, 2015 | 4.610 | 4.746 | 4.604 | 4.666 | 295,230 | +0.01(+0.13%) |
Sep 25, 2015 | 4.690 | 4.737 | 4.585 | 4.659 | 471,242 | +0.01(+0.27%) |
Sep 24, 2015 | 4.530 | 4.659 | 4.437 | 4.647 | 655,696 | +0.06(+1.35%) |
Sep 23, 2015 | 4.536 | 4.610 | 4.394 | 4.585 | 577,913 | +0.01(+0.13%) |
Sep 22, 2015 | 4.610 | 4.616 | 4.499 | 4.579 | 805,477 | -0.12(-2.50%) |
Sep 21, 2015 | 4.746 | 4.808 | 4.690 | 4.696 | 191,664 | -0.01(-0.26%) |
Sep 18, 2015 | 4.913 | 4.934 | 4.709 | 4.709 | 475,590 | -0.26(-5.22%) |
Sep 17, 2015 | 5.012 | 5.018 | 4.913 | 4.968 | 530,872 | -0.04(-0.86%) |
Sep 16, 2015 | 5.012 | 5.086 | 4.975 | 5.012 | 395,723 | +0.04(+0.75%) |
Sep 15, 2015 | 4.937 | 4.987 | 4.913 | 4.975 | 98,049 | +0.06(+1.13%) |
Sep 14, 2015 | 4.882 | 4.937 | 4.839 | 4.919 | 142,481 | +0.04(+0.76%) |
Sep 11, 2015 | 4.869 | 4.944 | 4.863 | 4.882 | 144,132 | -0.03(-0.63%) |
Sep 10, 2015 | 4.647 | 4.913 | 4.647 | 4.913 | 417,416 | +0.27(+5.72%) |
Sep 09, 2015 | 4.715 | 4.746 | 4.622 | 4.647 | 163,716 | -0.05(-1.05%) |
Sep 08, 2015 | 4.690 | 4.715 | 4.647 | 4.696 | 116,231 | +0.02(+0.40%) |
Sep 04, 2015 | 4.616 | 4.678 | 4.678 | 4.678 | 258,595 | +0.01(+0.26%) |
Sep 03, 2015 | 4.548 | 4.696 | 4.548 | 4.666 | 113,495 | +0.12(+2.72%) |
Sep 02, 2015 | 4.616 | 4.628 | 4.486 | 4.542 | 197,359 | -0.04(-0.81%) |
Sep 01, 2015 | 4.659 | 4.690 | 4.542 | 4.579 | 403,937 | -0.18(-3.77%) |
Aug 31, 2015 | 4.536 | 4.783 | 4.514 | 4.758 | 353,073 | +0.17(+3.77%) |
Aug 28, 2015 | 4.530 | 4.672 | 4.462 | 4.585 | 665,219 | +0.03(+0.68%) |
Aug 27, 2015 | 4.134 | 4.554 | 4.109 | 4.554 | 1,005,010 | +0.46(+11.34%) |
Aug 26, 2015 | 4.035 | 4.109 | 3.980 | 4.090 | 295,704 | +0.10(+2.62%) |
Aug 25, 2015 | 4.177 | 4.220 | 3.986 | 3.986 | 370,939 | -0.01(-0.15%) |
Aug 24, 2015 | 4.232 | 4.263 | 3.992 | 3.992 | 555,505 | -0.41(-9.36%) |
Aug 21, 2015 | 4.619 | 4.619 | 4.404 | 4.404 | 334,851 | -0.22(-4.79%) |
Aug 20, 2015 | 4.632 | 4.687 | 4.570 | 4.626 | 226,357 | -0.07(-1.57%) |
Aug 19, 2015 | 4.859 | 4.859 | 4.656 | 4.699 | 183,214 | -0.17(-3.41%) |
Aug 18, 2015 | 4.773 | 4.884 | 4.706 | 4.865 | 296,457 | +0.08(+1.67%) |
Aug 17, 2015 | 4.829 | 4.878 | 4.755 | 4.785 | 120,909 | -0.03(-0.64%) |
Aug 14, 2015 | 4.958 | 5.062 | 4.779 | 4.816 | 994,371 | -0.17(-3.33%) |
Aug 13, 2015 | 5.075 | 5.081 | 4.909 | 4.982 | 332,945 | -0.10(-1.94%) |
Aug 12, 2015 | 5.038 | 5.093 | 5.013 | 5.081 | 306,680 | +0.04(+0.73%) |
Aug 11, 2015 | 5.148 | 5.179 | 5.013 | 5.044 | 1,171,652 | -0.12(-2.38%) |
Aug 10, 2015 | 5.032 | 5.179 | 5.013 | 5.167 | 311,594 | +0.14(+2.82%) |
Aug 07, 2015 | 5.093 | 5.142 | 4.988 | 5.025 | 111,631 | -0.09(-1.80%) |
Aug 06, 2015 | 5.099 | 5.198 | 5.075 | 5.118 | 419,724 | +0.03(+0.60%) |
Aug 05, 2015 | 5.179 | 5.278 | 5.056 | 5.087 | 421,174 | -0.07(-1.31%) |
Aug 04, 2015 | 5.179 | 5.259 | 5.139 | 5.155 | 249,036 | -0.02(-0.48%) |