Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.980 | 5.170 | 4.980 | 5.060 | 560,275 | +0.10(+2.02%) |
Oct 29, 2015 | 4.770 | 5.180 | 4.770 | 4.960 | 587,296 | +0.15(+3.12%) |
Oct 28, 2015 | 4.420 | 4.900 | 4.410 | 4.810 | 429,204 | +0.42(+9.57%) |
Oct 27, 2015 | 4.570 | 4.580 | 4.250 | 4.390 | 856,292 | -0.19(-4.15%) |
Oct 26, 2015 | 4.720 | 4.780 | 4.520 | 4.580 | 302,419 | -0.13(-2.76%) |
Oct 23, 2015 | 4.670 | 4.845 | 4.600 | 4.710 | 196,416 | +0.07(+1.51%) |
Oct 22, 2015 | 4.610 | 4.880 | 4.590 | 4.640 | 388,461 | +0.02(+0.43%) |
Oct 21, 2015 | 4.540 | 4.730 | 4.510 | 4.620 | 330,153 | +0.08(+1.76%) |
Oct 20, 2015 | 4.610 | 4.650 | 4.520 | 4.540 | 404,436 | -0.07(-1.52%) |
Oct 19, 2015 | 4.560 | 4.750 | 4.530 | 4.610 | 325,717 | +0.04(+0.88%) |
Oct 16, 2015 | 4.670 | 4.703 | 4.540 | 4.570 | 244,996 | -0.07(-1.51%) |
Oct 15, 2015 | 4.540 | 4.690 | 4.440 | 4.640 | 344,257 | +0.09(+1.98%) |
Oct 14, 2015 | 4.630 | 4.730 | 4.480 | 4.550 | 424,139 | -0.11(-2.36%) |
Oct 13, 2015 | 4.920 | 5.000 | 4.600 | 4.660 | 525,030 | -0.29(-5.86%) |
Oct 12, 2015 | 4.990 | 5.050 | 4.830 | 4.950 | 642,571 | -0.04(-0.80%) |
Oct 09, 2015 | 5.000 | 5.250 | 4.870 | 4.990 | 1,069,223 | +0.36(+7.78%) |
Oct 08, 2015 | 4.370 | 4.680 | 4.270 | 4.630 | 788,253 | +0.24(+5.47%) |
Oct 07, 2015 | 4.220 | 4.430 | 4.180 | 4.390 | 686,114 | +0.27(+6.55%) |
Oct 06, 2015 | 4.200 | 4.230 | 4.010 | 4.120 | 537,041 | -0.05(-1.20%) |
Oct 05, 2015 | 4.080 | 4.210 | 4.050 | 4.170 | 699,066 | +0.11(+2.71%) |
Oct 02, 2015 | 3.980 | 4.100 | 3.940 | 4.060 | 1,216,123 | +0.03(+0.74%) |
Oct 01, 2015 | 4.200 | 4.200 | 3.940 | 4.030 | 2,343,579 | -0.17(-4.05%) |
Sep 30, 2015 | 4.030 | 4.270 | 4.030 | 4.200 | 974,679 | +0.13(+3.19%) |
Sep 29, 2015 | 4.200 | 4.270 | 4.020 | 4.070 | 1,309,673 | -0.22(-5.13%) |
Sep 28, 2015 | 4.540 | 4.590 | 4.200 | 4.290 | 2,041,165 | -0.31(-6.74%) |
Sep 25, 2015 | 4.990 | 5.060 | 4.500 | 4.600 | 1,036,012 | -0.36(-7.26%) |
Sep 24, 2015 | 5.150 | 5.150 | 4.900 | 4.960 | 376,182 | -0.25(-4.80%) |
Sep 23, 2015 | 5.190 | 5.275 | 5.060 | 5.210 | 458,084 | +0.01(+0.19%) |
Sep 22, 2015 | 5.150 | 5.250 | 5.050 | 5.200 | 398,887 | -0.05(-0.95%) |
Sep 21, 2015 | 5.450 | 5.520 | 5.220 | 5.250 | 441,104 | -0.12(-2.23%) |
Sep 18, 2015 | 5.450 | 5.490 | 5.250 | 5.370 | 1,342,354 | -0.15(-2.72%) |
Sep 17, 2015 | 5.410 | 5.700 | 5.360 | 5.520 | 1,066,250 | +0.09(+1.66%) |
Sep 16, 2015 | 5.330 | 5.460 | 5.230 | 5.430 | 686,480 | +0.08(+1.50%) |
Sep 15, 2015 | 5.630 | 5.660 | 5.330 | 5.350 | 484,633 | -0.25(-4.46%) |
Sep 14, 2015 | 5.850 | 5.850 | 5.460 | 5.600 | 365,821 | -0.25(-4.27%) |
Sep 11, 2015 | 5.500 | 5.875 | 5.490 | 5.850 | 644,114 | +0.33(+5.98%) |
Sep 10, 2015 | 5.370 | 5.540 | 5.280 | 5.520 | 407,141 | +0.13(+2.41%) |
Sep 09, 2015 | 5.730 | 5.840 | 5.360 | 5.390 | 374,136 | -0.28(-4.94%) |
Sep 08, 2015 | 5.270 | 5.690 | 5.260 | 5.670 | 917,574 | +0.50(+9.67%) |
Sep 04, 2015 | 4.990 | 5.170 | 5.170 | 5.170 | 532,800 | +0.13(+2.58%) |
Sep 03, 2015 | 4.840 | 5.150 | 4.830 | 5.040 | 517,560 | +0.05(+1.00%) |
Sep 02, 2015 | 4.970 | 5.000 | 4.810 | 4.990 | 438,307 | +0.04(+0.81%) |
Sep 01, 2015 | 5.210 | 5.290 | 4.920 | 4.950 | 579,417 | -0.34(-6.43%) |
Aug 31, 2015 | 5.450 | 5.560 | 5.260 | 5.290 | 478,977 | -0.21(-3.82%) |
Aug 28, 2015 | 5.200 | 5.550 | 5.200 | 5.500 | 758,774 | +0.29(+5.57%) |
Aug 27, 2015 | 5.270 | 5.380 | 5.110 | 5.210 | 704,659 | -0.03(-0.57%) |
Aug 26, 2015 | 5.280 | 5.350 | 5.020 | 5.240 | 948,365 | -0.02(-0.38%) |
Aug 25, 2015 | 5.480 | 5.500 | 5.250 | 5.260 | 533,933 | -0.07(-1.31%) |
Aug 24, 2015 | 5.560 | 5.640 | 4.730 | 5.330 | 969,084 | -0.47(-8.10%) |
Aug 21, 2015 | 5.930 | 5.990 | 5.715 | 5.800 | 521,815 | -0.22(-3.65%) |
Aug 20, 2015 | 6.030 | 6.120 | 6.000 | 6.020 | 741,105 | -0.11(-1.79%) |
Aug 19, 2015 | 6.220 | 6.260 | 6.005 | 6.130 | 427,018 | -0.12(-1.92%) |
Aug 18, 2015 | 6.400 | 6.440 | 6.200 | 6.250 | 470,083 | -0.13(-2.04%) |
Aug 17, 2015 | 6.160 | 6.420 | 6.150 | 6.380 | 360,867 | +0.18(+2.90%) |
Aug 14, 2015 | 6.290 | 6.450 | 6.070 | 6.200 | 465,343 | -0.12(-1.90%) |
Aug 13, 2015 | 6.190 | 6.410 | 6.060 | 6.320 | 491,024 | +0.12(+1.94%) |
Aug 12, 2015 | 5.760 | 6.220 | 5.510 | 6.200 | 1,039,025 | +0.31(+5.26%) |
Aug 11, 2015 | 6.260 | 6.300 | 5.880 | 5.890 | 624,419 | -0.46(-7.24%) |
Aug 10, 2015 | 6.060 | 6.590 | 6.000 | 6.350 | 827,284 | +0.29(+4.79%) |
Aug 07, 2015 | 6.390 | 6.390 | 5.910 | 6.060 | 920,181 | -0.38(-5.90%) |
Aug 06, 2015 | 6.990 | 7.020 | 5.670 | 6.440 | 2,728,802 | -0.61(-8.65%) |
Aug 05, 2015 | 7.250 | 7.390 | 6.902 | 7.050 | 798,870 | -0.19(-2.62%) |
Aug 04, 2015 | 7.040 | 7.440 | 7.010 | 7.240 | 727,987 | +0.18(+2.55%) |