Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.670 | 4.811 | 4.638 | 4.772 | 9,778 | +0.08(+1.67%) |
Oct 29, 2015 | 4.817 | 4.817 | 4.651 | 4.693 | 9,573 | -0.13(-2.68%) |
Oct 28, 2015 | 4.858 | 4.858 | 4.803 | 4.823 | 2,570 | +0.04(+0.74%) |
Oct 27, 2015 | 4.827 | 4.874 | 4.787 | 4.787 | 11,477 | -0.03(-0.65%) |
Oct 26, 2015 | 4.819 | 4.943 | 4.803 | 4.819 | 18,929 | -0.02(-0.32%) |
Oct 23, 2015 | 4.787 | 4.960 | 4.787 | 4.834 | 14,196 | +0.05(+0.98%) |
Oct 22, 2015 | 4.897 | 4.936 | 4.787 | 4.787 | 12,143 | -0.02(-0.33%) |
Oct 21, 2015 | 4.897 | 4.905 | 4.780 | 4.803 | 16,367 | +0.02(+0.33%) |
Oct 20, 2015 | 4.897 | 4.936 | 4.780 | 4.787 | 13,189 | +0.01(+0.16%) |
Oct 19, 2015 | 4.936 | 5.030 | 4.780 | 4.780 | 25,068 | -0.17(-3.48%) |
Oct 16, 2015 | 5.022 | 5.022 | 4.944 | 4.952 | 6,156 | +0.02(+0.32%) |
Oct 15, 2015 | 4.897 | 4.999 | 4.897 | 4.936 | 12,185 | +0.13(+2.61%) |
Oct 14, 2015 | 4.975 | 5.066 | 4.811 | 4.811 | 25,401 | -0.19(-3.76%) |
Oct 13, 2015 | 4.928 | 5.077 | 4.928 | 4.999 | 6,025 | +0.05(+0.95%) |
Oct 12, 2015 | 4.952 | 5.156 | 4.803 | 4.952 | 46,415 | -0.13(-2.47%) |
Oct 09, 2015 | 5.093 | 5.109 | 5.015 | 5.077 | 11,851 | +0.16(+3.18%) |
Oct 08, 2015 | 5.132 | 5.149 | 4.834 | 4.921 | 13,406 | -0.21(-4.12%) |
Oct 07, 2015 | 5.183 | 5.183 | 5.132 | 5.132 | 6,223 | +0.04(+0.77%) |
Oct 06, 2015 | 4.913 | 5.195 | 4.913 | 5.093 | 28,664 | +0.09(+1.88%) |
Oct 05, 2015 | 4.827 | 5.062 | 4.827 | 4.999 | 13,035 | +0.19(+3.91%) |
Oct 02, 2015 | 5.054 | 5.430 | 4.709 | 4.811 | 72,643 | -0.36(-6.97%) |
Oct 01, 2015 | 5.257 | 5.257 | 5.024 | 5.171 | 10,576 | -0.09(-1.64%) |
Sep 30, 2015 | 5.187 | 5.430 | 5.054 | 5.257 | 30,482 | +0.16(+3.23%) |
Sep 29, 2015 | 5.250 | 5.328 | 4.929 | 5.093 | 28,445 | -0.13(-2.55%) |
Sep 28, 2015 | 5.304 | 5.320 | 4.862 | 5.226 | 76,373 | -0.11(-2.06%) |
Sep 25, 2015 | 5.406 | 5.540 | 5.281 | 5.336 | 28,601 | -0.16(-2.85%) |
Sep 24, 2015 | 5.493 | 5.555 | 5.399 | 5.493 | 23,119 | +0.03(+0.57%) |
Sep 23, 2015 | 5.312 | 5.540 | 5.250 | 5.461 | 38,245 | +0.10(+1.90%) |
Sep 22, 2015 | 5.375 | 5.446 | 5.242 | 5.359 | 7,057 | +0.02(+0.44%) |
Sep 21, 2015 | 5.281 | 5.469 | 5.218 | 5.336 | 27,165 | +0.05(+0.89%) |
Sep 18, 2015 | 5.351 | 5.626 | 5.289 | 5.289 | 25,394 | -0.16(-2.88%) |
Sep 17, 2015 | 5.320 | 5.500 | 5.218 | 5.446 | 19,239 | +0.04(+0.72%) |
Sep 16, 2015 | 5.242 | 5.414 | 5.187 | 5.406 | 36,076 | +0.13(+2.37%) |
Sep 15, 2015 | 5.289 | 5.391 | 5.179 | 5.281 | 13,823 | +0.03(+0.60%) |
Sep 14, 2015 | 5.406 | 5.532 | 5.156 | 5.250 | 65,292 | -0.29(-5.23%) |
Sep 11, 2015 | 5.524 | 5.610 | 5.422 | 5.540 | 16,513 | +0.06(+1.14%) |
Sep 10, 2015 | 5.508 | 5.618 | 5.453 | 5.477 | 3,502 | -0.05(-0.85%) |
Sep 09, 2015 | 5.587 | 5.649 | 5.453 | 5.524 | 4,890 | -0.05(-0.98%) |
Sep 08, 2015 | 5.406 | 5.634 | 5.377 | 5.579 | 42,022 | +0.14(+2.59%) |
Sep 04, 2015 | 5.438 | 5.438 | 5.438 | 0 | -0.06(-1.14%) | |
Sep 03, 2015 | 5.743 | 5.759 | 5.477 | 5.500 | 30,777 | -0.09(-1.54%) |
Sep 02, 2015 | 5.759 | 5.759 | 5.469 | 5.587 | 19,865 | +0.10(+1.86%) |
Sep 01, 2015 | 5.704 | 5.798 | 5.351 | 5.485 | 22,766 | -0.16(-2.78%) |
Aug 31, 2015 | 5.493 | 5.869 | 5.477 | 5.641 | 29,277 | +0.13(+2.27%) |
Aug 28, 2015 | 5.806 | 5.837 | 5.485 | 5.516 | 23,099 | -0.20(-3.43%) |
Aug 27, 2015 | 5.477 | 5.775 | 5.387 | 5.712 | 21,498 | +0.29(+5.35%) |
Aug 26, 2015 | 5.344 | 5.790 | 5.297 | 5.422 | 41,493 | +0.08(+1.47%) |
Aug 25, 2015 | 5.563 | 5.700 | 5.289 | 5.344 | 16,517 | -0.07(-1.30%) |
Aug 24, 2015 | 5.720 | 5.837 | 5.156 | 5.414 | 69,893 | -0.38(-6.62%) |
Aug 21, 2015 | 5.618 | 5.892 | 5.618 | 5.798 | 27,117 | -0.04(-0.67%) |
Aug 20, 2015 | 5.931 | 5.989 | 5.649 | 5.837 | 26,322 | -0.23(-3.75%) |
Aug 19, 2015 | 6.182 | 6.182 | 5.978 | 6.064 | 17,048 | -0.05(-0.90%) |
Aug 18, 2015 | 6.096 | 6.221 | 5.923 | 6.119 | 25,848 | +0.01(+0.13%) |
Aug 17, 2015 | 6.268 | 6.285 | 6.002 | 6.112 | 43,314 | -0.09(-1.39%) |
Aug 14, 2015 | 6.112 | 6.229 | 6.052 | 6.198 | 13,574 | +0.16(+2.59%) |
Aug 13, 2015 | 5.923 | 6.221 | 5.861 | 6.041 | 19,811 | +0.11(+1.85%) |
Aug 12, 2015 | 6.135 | 6.260 | 5.900 | 5.931 | 41,419 | -0.26(-4.18%) |
Aug 11, 2015 | 6.480 | 6.480 | 6.151 | 6.190 | 34,113 | +0.00(+0.00%) |
Aug 10, 2015 | 6.448 | 6.448 | 6.127 | 6.190 | 31,858 | +0.08(+1.28%) |
Aug 07, 2015 | 6.331 | 6.362 | 6.033 | 6.112 | 20,661 | -0.27(-4.18%) |
Aug 06, 2015 | 6.245 | 6.488 | 6.088 | 6.378 | 63,821 | +0.13(+2.00%) |
Aug 05, 2015 | 6.245 | 6.339 | 6.010 | 6.253 | 27,699 | -0.02(-0.25%) |
Aug 04, 2015 | 6.072 | 6.331 | 6.054 | 6.268 | 44,574 | +0.17(+2.83%) |