Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.520 | 4.690 | 4.310 | 4.480 | 2,096,784 | -0.03(-0.67%) |
Oct 29, 2015 | 4.190 | 4.560 | 3.960 | 4.510 | 4,642,514 | +0.51(+12.75%) |
Oct 28, 2015 | 4.070 | 4.190 | 3.850 | 4.000 | 3,306,733 | -0.02(-0.50%) |
Oct 27, 2015 | 4.050 | 4.090 | 3.780 | 4.020 | 2,883,512 | -0.10(-2.43%) |
Oct 26, 2015 | 4.440 | 4.520 | 4.030 | 4.120 | 1,925,641 | -0.35(-7.83%) |
Oct 23, 2015 | 4.700 | 4.704 | 4.320 | 4.470 | 2,838,003 | -0.20(-4.28%) |
Oct 22, 2015 | 4.650 | 4.840 | 4.440 | 4.670 | 2,247,172 | +0.05(+1.08%) |
Oct 21, 2015 | 4.880 | 4.920 | 4.370 | 4.620 | 3,596,089 | +0.02(+0.43%) |
Oct 20, 2015 | 5.000 | 5.080 | 4.500 | 4.600 | 3,848,638 | -0.25(-5.15%) |
Oct 19, 2015 | 4.320 | 5.400 | 4.270 | 4.850 | 7,447,675 | +0.53(+12.27%) |
Oct 16, 2015 | 4.010 | 4.590 | 4.010 | 4.320 | 3,885,289 | +0.34(+8.54%) |
Oct 15, 2015 | 4.020 | 4.250 | 3.950 | 3.980 | 4,610,235 | +0.24(+6.42%) |
Oct 14, 2015 | 3.610 | 3.880 | 3.610 | 3.740 | 1,200,072 | +0.04(+1.08%) |
Oct 13, 2015 | 4.020 | 4.120 | 3.680 | 3.700 | 1,577,884 | -0.39(-9.54%) |
Oct 12, 2015 | 4.190 | 4.240 | 4.000 | 4.090 | 1,649,379 | -0.16(-3.76%) |
Oct 09, 2015 | 4.100 | 4.340 | 3.960 | 4.250 | 3,545,424 | +0.23(+5.72%) |
Oct 08, 2015 | 3.730 | 4.380 | 3.700 | 4.020 | 5,655,685 | +0.31(+8.36%) |
Oct 07, 2015 | 3.480 | 3.830 | 3.340 | 3.710 | 4,048,273 | +0.24(+6.92%) |
Oct 06, 2015 | 3.200 | 3.750 | 3.200 | 3.470 | 4,050,875 | +0.24(+7.43%) |
Oct 05, 2015 | 3.500 | 3.600 | 3.180 | 3.230 | 3,804,124 | +0.03(+0.94%) |
Oct 02, 2015 | 3.160 | 3.300 | 3.040 | 3.200 | 3,053,342 | +0.01(+0.31%) |
Oct 01, 2015 | 3.500 | 3.570 | 3.160 | 3.190 | 5,664,711 | -0.33(-9.38%) |
Sep 30, 2015 | 3.770 | 3.770 | 3.460 | 3.520 | 2,456,882 | -0.02(-0.56%) |
Sep 29, 2015 | 3.400 | 3.920 | 3.375 | 3.540 | 4,024,580 | +0.17(+4.89%) |
Sep 28, 2015 | 3.620 | 3.630 | 3.310 | 3.375 | 3,486,429 | -0.25(-7.02%) |
Sep 25, 2015 | 4.050 | 4.100 | 3.600 | 3.630 | 3,126,704 | -0.35(-8.79%) |
Sep 24, 2015 | 4.520 | 4.520 | 3.950 | 3.980 | 4,444,385 | +0.06(+1.53%) |
Sep 23, 2015 | 3.910 | 4.090 | 3.860 | 3.920 | 1,332,379 | +0.01(+0.26%) |
Sep 22, 2015 | 4.050 | 4.050 | 3.770 | 3.910 | 2,679,304 | -0.07(-1.76%) |
Sep 21, 2015 | 4.290 | 4.344 | 3.970 | 3.980 | 2,601,651 | -0.41(-9.34%) |
Sep 18, 2015 | 4.540 | 4.700 | 4.150 | 4.390 | 8,386,259 | -0.25(-5.39%) |
Sep 17, 2015 | 4.720 | 4.840 | 4.600 | 4.640 | 2,166,580 | -0.15(-3.13%) |
Sep 16, 2015 | 4.740 | 4.990 | 4.740 | 4.790 | 1,166,567 | +0.03(+0.63%) |
Sep 15, 2015 | 4.650 | 4.820 | 4.630 | 4.760 | 915,770 | +0.10(+2.15%) |
Sep 14, 2015 | 4.690 | 4.700 | 4.525 | 4.660 | 1,033,858 | -0.03(-0.64%) |
Sep 11, 2015 | 4.610 | 4.720 | 4.610 | 4.690 | 766,581 | +0.05(+1.08%) |
Sep 10, 2015 | 4.670 | 4.710 | 4.570 | 4.640 | 1,450,682 | +0.03(+0.65%) |
Sep 09, 2015 | 4.680 | 4.760 | 4.570 | 4.610 | 1,400,299 | -0.14(-2.95%) |
Sep 08, 2015 | 4.850 | 4.890 | 4.590 | 4.750 | 2,312,575 | -0.01(-0.21%) |
Sep 04, 2015 | 4.980 | 4.760 | 4.760 | 4.760 | 4,019,400 | -0.30(-5.93%) |
Sep 03, 2015 | 5.660 | 5.850 | 5.000 | 5.060 | 4,190,947 | -0.97(-16.09%) |
Sep 02, 2015 | 5.930 | 6.100 | 5.790 | 6.030 | 640,342 | +0.18(+3.08%) |
Sep 01, 2015 | 6.030 | 6.240 | 5.800 | 5.850 | 883,360 | -0.33(-5.34%) |
Aug 31, 2015 | 6.350 | 6.680 | 6.180 | 6.180 | 981,781 | -0.24(-3.74%) |
Aug 28, 2015 | 6.200 | 6.620 | 6.200 | 6.420 | 1,062,670 | +0.22(+3.55%) |
Aug 27, 2015 | 5.950 | 6.260 | 5.930 | 6.200 | 1,023,695 | +0.33(+5.62%) |
Aug 26, 2015 | 5.870 | 5.890 | 5.500 | 5.870 | 1,230,130 | +0.26(+4.63%) |
Aug 25, 2015 | 6.000 | 6.000 | 5.570 | 5.610 | 1,507,586 | +0.02(+0.36%) |
Aug 24, 2015 | 5.500 | 5.830 | 5.250 | 5.590 | 2,117,656 | -0.16(-2.78%) |
Aug 21, 2015 | 5.500 | 6.090 | 5.400 | 5.750 | 1,888,746 | +0.21(+3.79%) |
Aug 20, 2015 | 5.930 | 5.994 | 5.510 | 5.540 | 1,404,571 | -0.47(-7.82%) |
Aug 19, 2015 | 6.190 | 6.210 | 5.980 | 6.010 | 872,940 | -0.20(-3.22%) |
Aug 18, 2015 | 6.410 | 6.500 | 6.210 | 6.210 | 1,092,186 | -0.25(-3.87%) |
Aug 17, 2015 | 6.040 | 6.460 | 5.900 | 6.460 | 1,352,072 | +0.41(+6.78%) |
Aug 14, 2015 | 6.250 | 6.260 | 6.045 | 6.050 | 2,226,046 | -0.03(-0.49%) |
Aug 13, 2015 | 6.180 | 6.390 | 5.980 | 6.080 | 2,185,452 | -0.38(-5.88%) |
Aug 12, 2015 | 6.200 | 6.550 | 6.070 | 6.460 | 1,607,925 | +0.23(+3.69%) |
Aug 11, 2015 | 6.200 | 6.430 | 6.080 | 6.230 | 1,126,240 | -0.11(-1.74%) |
Aug 10, 2015 | 6.020 | 6.390 | 5.970 | 6.340 | 2,400,433 | +0.08(+1.20%) |
Aug 07, 2015 | 6.820 | 6.915 | 6.195 | 6.265 | 2,116,115 | -0.58(-8.41%) |
Aug 06, 2015 | 8.030 | 8.110 | 6.600 | 6.840 | 2,872,363 | -0.67(-8.92%) |
Aug 05, 2015 | 7.280 | 7.735 | 6.570 | 7.510 | 3,748,228 | +0.17(+2.32%) |
Aug 04, 2015 | 7.500 | 7.580 | 7.290 | 7.340 | 1,182,261 | -0.16(-2.13%) |