Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.833 | 5.122 | 4.814 | 5.026 | 79,688 | +0.18(+3.79%) |
Oct 29, 2015 | 4.920 | 5.007 | 4.814 | 4.843 | 183,729 | -0.14(-2.81%) |
Oct 28, 2015 | 4.833 | 5.180 | 4.736 | 4.982 | 134,354 | +0.16(+3.30%) |
Oct 27, 2015 | 4.881 | 4.900 | 4.732 | 4.823 | 129,139 | -0.12(-2.34%) |
Oct 26, 2015 | 5.007 | 5.035 | 4.823 | 4.939 | 198,604 | -0.09(-1.73%) |
Oct 23, 2015 | 4.920 | 5.074 | 4.794 | 5.026 | 152,300 | +0.14(+2.76%) |
Oct 22, 2015 | 4.688 | 4.929 | 4.592 | 4.891 | 93,269 | +0.32(+6.96%) |
Oct 21, 2015 | 4.707 | 4.707 | 4.466 | 4.572 | 122,518 | -0.14(-3.07%) |
Oct 20, 2015 | 4.630 | 4.833 | 4.582 | 4.717 | 158,941 | +0.01(+0.20%) |
Oct 19, 2015 | 4.968 | 4.968 | 4.534 | 4.707 | 112,432 | -0.32(-6.33%) |
Oct 16, 2015 | 5.306 | 5.306 | 4.987 | 5.026 | 140,726 | -0.30(-5.62%) |
Oct 15, 2015 | 5.286 | 5.537 | 5.248 | 5.325 | 139,657 | +0.01(+0.18%) |
Oct 14, 2015 | 5.209 | 5.412 | 5.199 | 5.315 | 161,138 | +0.12(+2.23%) |
Oct 13, 2015 | 4.997 | 5.277 | 4.900 | 5.199 | 184,506 | +0.14(+2.67%) |
Oct 12, 2015 | 5.392 | 5.441 | 4.958 | 5.064 | 81,472 | -0.33(-6.08%) |
Oct 09, 2015 | 5.720 | 5.807 | 5.373 | 5.392 | 266,013 | +0.27(+5.27%) |
Oct 08, 2015 | 5.007 | 5.209 | 4.775 | 5.122 | 204,875 | -0.04(-0.75%) |
Oct 07, 2015 | 4.775 | 5.208 | 4.775 | 5.161 | 271,589 | +0.50(+10.77%) |
Oct 06, 2015 | 4.312 | 4.669 | 4.264 | 4.659 | 81,036 | +0.39(+9.03%) |
Oct 05, 2015 | 3.984 | 4.399 | 3.965 | 4.273 | 256,222 | +0.40(+10.20%) |
Oct 02, 2015 | 3.637 | 3.907 | 3.579 | 3.878 | 70,686 | +0.31(+8.65%) |
Oct 01, 2015 | 3.685 | 3.791 | 3.569 | 3.569 | 120,864 | +0.02(+0.54%) |
Sep 30, 2015 | 3.598 | 3.762 | 3.511 | 3.550 | 240,090 | +0.03(+0.82%) |
Sep 29, 2015 | 3.598 | 3.646 | 3.478 | 3.521 | 105,100 | -0.04(-1.08%) |
Sep 28, 2015 | 3.733 | 3.791 | 3.560 | 3.560 | 148,534 | -0.52(-12.77%) |
Sep 25, 2015 | 4.042 | 4.105 | 3.945 | 4.080 | 131,932 | +0.06(+1.44%) |
Sep 24, 2015 | 3.936 | 4.032 | 3.801 | 4.023 | 228,499 | +0.04(+0.97%) |
Sep 23, 2015 | 4.235 | 4.235 | 3.955 | 3.984 | 103,228 | -0.21(-5.06%) |
Sep 22, 2015 | 4.351 | 4.351 | 4.042 | 4.196 | 129,164 | -0.25(-5.64%) |
Sep 21, 2015 | 4.698 | 4.698 | 4.437 | 4.447 | 108,989 | -0.26(-5.53%) |
Sep 18, 2015 | 4.968 | 4.978 | 4.650 | 4.707 | 82,136 | -0.32(-6.33%) |
Sep 17, 2015 | 4.900 | 5.219 | 4.814 | 5.026 | 155,716 | +0.14(+2.76%) |
Sep 16, 2015 | 4.833 | 5.093 | 4.833 | 4.891 | 75,979 | +0.07(+1.40%) |
Sep 15, 2015 | 4.582 | 4.833 | 4.553 | 4.823 | 76,424 | +0.23(+5.04%) |
Sep 14, 2015 | 4.621 | 4.635 | 4.466 | 4.592 | 86,618 | -0.08(-1.65%) |
Sep 11, 2015 | 4.707 | 4.727 | 4.515 | 4.669 | 113,531 | -0.11(-2.22%) |
Sep 10, 2015 | 4.592 | 4.794 | 4.505 | 4.775 | 76,795 | +0.24(+5.32%) |
Sep 09, 2015 | 4.765 | 4.871 | 4.505 | 4.534 | 136,520 | -0.11(-2.34%) |
Sep 08, 2015 | 4.479 | 4.815 | 4.460 | 4.642 | 107,277 | +0.37(+8.78%) |
Sep 04, 2015 | 4.373 | 4.268 | 4.268 | 4.268 | 72,932 | -0.18(-4.10%) |
Sep 03, 2015 | 4.498 | 4.883 | 4.431 | 4.450 | 129,532 | +0.01(+0.22%) |
Sep 02, 2015 | 4.671 | 4.671 | 4.402 | 4.441 | 118,864 | -0.12(-2.53%) |
Sep 01, 2015 | 4.614 | 4.700 | 4.510 | 4.556 | 160,702 | -0.26(-5.39%) |
Aug 31, 2015 | 4.854 | 4.931 | 4.575 | 4.815 | 87,208 | -0.14(-2.91%) |
Aug 28, 2015 | 4.806 | 4.979 | 4.714 | 4.960 | 96,301 | +0.17(+3.61%) |
Aug 27, 2015 | 4.248 | 4.850 | 4.248 | 4.787 | 135,031 | +0.64(+15.55%) |
Aug 26, 2015 | 4.469 | 4.469 | 4.085 | 4.143 | 99,630 | -0.25(-5.69%) |
Aug 25, 2015 | 4.556 | 4.604 | 4.344 | 4.393 | 113,597 | +0.03(+0.66%) |
Aug 24, 2015 | 4.393 | 4.671 | 4.316 | 4.364 | 165,722 | -0.39(-8.28%) |
Aug 21, 2015 | 4.912 | 4.950 | 4.700 | 4.758 | 130,978 | -0.15(-3.13%) |
Aug 20, 2015 | 4.902 | 5.065 | 4.892 | 4.912 | 144,253 | +0.02(+0.39%) |
Aug 19, 2015 | 4.979 | 4.979 | 4.815 | 4.892 | 176,132 | -0.13(-2.68%) |
Aug 18, 2015 | 5.161 | 5.450 | 4.815 | 5.027 | 171,090 | -0.21(-4.04%) |
Aug 17, 2015 | 5.190 | 5.258 | 5.152 | 5.238 | 160,724 | -0.01(-0.18%) |
Aug 14, 2015 | 5.363 | 5.431 | 5.183 | 5.248 | 87,230 | -0.12(-2.33%) |
Aug 13, 2015 | 5.729 | 5.729 | 5.354 | 5.373 | 110,502 | -0.37(-6.37%) |
Aug 12, 2015 | 5.738 | 5.796 | 5.594 | 5.738 | 232,535 | -0.01(-0.17%) |
Aug 11, 2015 | 5.978 | 6.017 | 5.652 | 5.748 | 150,405 | -0.48(-7.72%) |
Aug 10, 2015 | 5.892 | 6.248 | 5.760 | 6.228 | 103,531 | +0.40(+6.93%) |
Aug 07, 2015 | 5.930 | 6.065 | 5.786 | 5.825 | 94,618 | -0.15(-2.57%) |
Aug 06, 2015 | 5.892 | 6.055 | 5.748 | 5.978 | 74,274 | +0.17(+2.98%) |
Aug 05, 2015 | 6.046 | 6.171 | 5.748 | 5.805 | 79,580 | -0.12(-2.11%) |
Aug 04, 2015 | 6.065 | 6.142 | 5.873 | 5.930 | 78,585 | -0.10(-1.59%) |