Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.990 | 5.150 | 4.960 | 4.990 | 729,754 | +0.04(+0.81%) |
Oct 29, 2015 | 4.970 | 5.285 | 4.925 | 4.950 | 600,442 | +0.02(+0.41%) |
Oct 28, 2015 | 4.840 | 5.380 | 4.760 | 4.930 | 1,321,279 | +0.30(+6.48%) |
Oct 27, 2015 | 4.680 | 4.690 | 4.540 | 4.630 | 310,365 | -0.09(-1.91%) |
Oct 26, 2015 | 4.810 | 4.810 | 4.610 | 4.720 | 253,851 | -0.07(-1.46%) |
Oct 23, 2015 | 4.980 | 4.990 | 4.730 | 4.790 | 338,401 | -0.07(-1.44%) |
Oct 22, 2015 | 4.650 | 5.000 | 4.630 | 4.860 | 706,714 | +0.32(+7.05%) |
Oct 21, 2015 | 4.980 | 5.020 | 4.530 | 4.540 | 767,708 | -0.12(-2.58%) |
Oct 20, 2015 | 4.120 | 4.750 | 4.100 | 4.660 | 1,621,721 | +0.55(+13.38%) |
Oct 19, 2015 | 4.100 | 4.190 | 4.060 | 4.110 | 298,132 | -0.01(-0.24%) |
Oct 16, 2015 | 4.210 | 4.220 | 4.060 | 4.120 | 331,919 | -0.10(-2.37%) |
Oct 15, 2015 | 4.090 | 4.220 | 4.070 | 4.220 | 235,161 | +0.12(+2.93%) |
Oct 14, 2015 | 4.170 | 4.175 | 4.060 | 4.100 | 234,178 | -0.04(-0.97%) |
Oct 13, 2015 | 4.300 | 4.380 | 4.120 | 4.140 | 364,599 | -0.20(-4.61%) |
Oct 12, 2015 | 4.370 | 4.430 | 4.270 | 4.340 | 304,918 | -0.02(-0.46%) |
Oct 09, 2015 | 4.290 | 4.400 | 4.250 | 4.360 | 617,445 | +0.11(+2.59%) |
Oct 08, 2015 | 4.250 | 4.360 | 4.200 | 4.250 | 561,001 | -0.02(-0.47%) |
Oct 07, 2015 | 4.540 | 4.600 | 4.270 | 4.270 | 418,746 | -0.25(-5.53%) |
Oct 06, 2015 | 4.470 | 4.590 | 4.410 | 4.520 | 332,800 | +0.10(+2.26%) |
Oct 05, 2015 | 4.180 | 4.570 | 4.180 | 4.420 | 598,816 | +0.30(+7.28%) |
Oct 02, 2015 | 4.030 | 4.130 | 3.780 | 4.120 | 1,210,901 | +0.07(+1.73%) |
Oct 01, 2015 | 4.220 | 4.275 | 4.040 | 4.050 | 300,215 | -0.17(-4.03%) |
Sep 30, 2015 | 4.300 | 4.380 | 4.190 | 4.220 | 414,092 | -0.01(-0.24%) |
Sep 29, 2015 | 4.410 | 4.410 | 4.200 | 4.230 | 461,715 | -0.17(-3.86%) |
Sep 28, 2015 | 4.420 | 4.500 | 4.340 | 4.400 | 345,861 | -0.07(-1.57%) |
Sep 25, 2015 | 4.380 | 4.560 | 4.340 | 4.470 | 639,785 | +0.13(+3.00%) |
Sep 24, 2015 | 4.200 | 4.340 | 4.060 | 4.340 | 477,736 | +0.20(+4.83%) |
Sep 23, 2015 | 4.130 | 4.180 | 3.910 | 4.140 | 545,974 | +0.04(+0.98%) |
Sep 22, 2015 | 4.120 | 4.240 | 4.070 | 4.100 | 228,233 | -0.11(-2.61%) |
Sep 21, 2015 | 4.260 | 4.265 | 4.150 | 4.210 | 260,641 | +0.02(+0.48%) |
Sep 18, 2015 | 4.330 | 4.370 | 4.120 | 4.190 | 575,041 | -0.22(-4.99%) |
Sep 17, 2015 | 4.400 | 4.520 | 4.360 | 4.410 | 168,439 | -0.02(-0.45%) |
Sep 16, 2015 | 4.310 | 4.440 | 4.290 | 4.430 | 215,528 | +0.14(+3.26%) |
Sep 15, 2015 | 4.260 | 4.300 | 4.210 | 4.290 | 241,180 | +0.06(+1.42%) |
Sep 14, 2015 | 4.450 | 4.505 | 4.190 | 4.230 | 335,666 | -0.23(-5.16%) |
Sep 11, 2015 | 4.510 | 4.590 | 4.410 | 4.460 | 234,224 | -0.10(-2.19%) |
Sep 10, 2015 | 4.590 | 4.640 | 4.480 | 4.560 | 287,611 | -0.03(-0.65%) |
Sep 09, 2015 | 4.680 | 4.720 | 4.560 | 4.590 | 284,087 | -0.08(-1.71%) |
Sep 08, 2015 | 4.530 | 4.740 | 4.490 | 4.670 | 271,261 | +0.20(+4.47%) |
Sep 04, 2015 | 4.510 | 4.470 | 4.470 | 4.470 | 446,200 | -0.10(-2.19%) |
Sep 03, 2015 | 4.660 | 4.790 | 4.530 | 4.570 | 434,907 | -0.09(-1.93%) |
Sep 02, 2015 | 4.550 | 4.720 | 4.410 | 4.660 | 515,800 | +0.21(+4.72%) |
Sep 01, 2015 | 4.780 | 4.860 | 4.440 | 4.450 | 596,306 | -0.19(-4.09%) |
Aug 31, 2015 | 4.720 | 4.770 | 4.540 | 4.640 | 547,472 | -0.04(-0.85%) |
Aug 28, 2015 | 4.480 | 4.780 | 4.480 | 4.680 | 697,009 | +0.35(+8.08%) |
Aug 27, 2015 | 4.060 | 4.330 | 4.000 | 4.330 | 569,203 | +0.31(+7.71%) |
Aug 26, 2015 | 4.000 | 4.040 | 3.820 | 4.020 | 533,962 | +0.13(+3.34%) |
Aug 25, 2015 | 4.210 | 4.250 | 3.890 | 3.890 | 552,415 | -0.20(-4.89%) |
Aug 24, 2015 | 4.010 | 4.300 | 4.010 | 4.090 | 662,656 | -0.21(-4.88%) |
Aug 21, 2015 | 4.260 | 4.360 | 4.080 | 4.300 | 683,048 | -0.01(-0.23%) |
Aug 20, 2015 | 4.530 | 4.580 | 4.300 | 4.310 | 614,439 | -0.27(-5.90%) |
Aug 19, 2015 | 4.690 | 4.710 | 4.460 | 4.580 | 395,697 | -0.12(-2.55%) |
Aug 18, 2015 | 4.800 | 4.800 | 4.650 | 4.700 | 346,475 | -0.08(-1.67%) |
Aug 17, 2015 | 4.830 | 4.850 | 4.710 | 4.780 | 369,013 | -0.06(-1.24%) |
Aug 14, 2015 | 4.750 | 4.910 | 4.750 | 4.840 | 330,886 | +0.02(+0.52%) |
Aug 13, 2015 | 4.990 | 5.000 | 4.780 | 4.815 | 293,054 | -0.15(-3.12%) |
Aug 12, 2015 | 4.780 | 5.045 | 4.750 | 4.970 | 480,422 | +0.14(+2.90%) |
Aug 11, 2015 | 4.970 | 5.010 | 4.820 | 4.830 | 451,047 | -0.21(-4.07%) |
Aug 10, 2015 | 5.000 | 5.117 | 4.801 | 5.035 | 505,136 | -0.07(-1.37%) |
Aug 07, 2015 | 5.560 | 5.560 | 5.031 | 5.105 | 715,230 | -0.53(-9.49%) |
Aug 06, 2015 | 5.520 | 5.650 | 5.300 | 5.640 | 434,739 | +0.20(+3.68%) |
Aug 05, 2015 | 5.430 | 5.510 | 5.390 | 5.440 | 267,435 | +0.01(+0.18%) |
Aug 04, 2015 | 5.420 | 5.470 | 5.360 | 5.430 | 223,080 | +0.01(+0.18%) |