Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.611 | 4.701 | 4.553 | 4.619 | 18,263 | +0.03(+0.72%) |
Oct 29, 2015 | 4.483 | 4.701 | 4.447 | 4.586 | 15,818 | +0.11(+2.38%) |
Oct 28, 2015 | 4.439 | 4.652 | 4.422 | 4.480 | 88,671 | +0.09(+2.06%) |
Oct 27, 2015 | 4.578 | 4.578 | 4.365 | 4.389 | 12,121 | -0.19(-4.12%) |
Oct 26, 2015 | 4.463 | 4.594 | 4.463 | 4.578 | 17,747 | -0.02(-0.36%) |
Oct 23, 2015 | 4.504 | 4.652 | 4.430 | 4.594 | 35,994 | +0.04(+0.90%) |
Oct 22, 2015 | 4.627 | 4.652 | 4.545 | 4.553 | 8,867 | -0.11(-2.46%) |
Oct 21, 2015 | 4.734 | 4.734 | 4.209 | 4.668 | 100,066 | -0.02(-0.35%) |
Oct 20, 2015 | 4.726 | 4.824 | 4.635 | 4.685 | 26,538 | -0.02(-0.35%) |
Oct 19, 2015 | 4.635 | 4.701 | 4.572 | 4.701 | 28,304 | +0.07(+1.42%) |
Oct 16, 2015 | 4.791 | 4.791 | 4.562 | 4.635 | 24,800 | -0.11(-2.25%) |
Oct 15, 2015 | 4.775 | 4.890 | 4.627 | 4.742 | 32,285 | +0.02(+0.52%) |
Oct 14, 2015 | 4.718 | 4.841 | 4.594 | 4.718 | 23,994 | -0.10(-2.04%) |
Oct 13, 2015 | 4.808 | 4.841 | 4.635 | 4.816 | 22,517 | +0.07(+1.56%) |
Oct 12, 2015 | 4.775 | 4.832 | 4.586 | 4.742 | 30,342 | -0.02(-0.52%) |
Oct 09, 2015 | 4.824 | 4.923 | 4.644 | 4.767 | 121,974 | -0.06(-1.19%) |
Oct 08, 2015 | 4.775 | 4.853 | 4.718 | 4.824 | 55,956 | +0.16(+3.34%) |
Oct 07, 2015 | 4.800 | 4.923 | 4.488 | 4.668 | 67,976 | -0.11(-2.23%) |
Oct 06, 2015 | 4.660 | 4.873 | 4.508 | 4.775 | 96,968 | +0.21(+4.68%) |
Oct 05, 2015 | 4.422 | 4.570 | 4.357 | 4.562 | 125,092 | +0.14(+3.15%) |
Oct 02, 2015 | 4.447 | 4.471 | 4.274 | 4.422 | 11,477 | +0.07(+1.70%) |
Oct 01, 2015 | 4.455 | 4.463 | 4.348 | 4.348 | 6,746 | +0.01(+0.19%) |
Sep 30, 2015 | 4.242 | 4.406 | 4.242 | 4.340 | 14,973 | +0.16(+3.73%) |
Sep 29, 2015 | 4.102 | 4.184 | 4.053 | 4.184 | 140,133 | +0.12(+3.03%) |
Sep 28, 2015 | 4.258 | 4.455 | 4.061 | 4.061 | 56,138 | +0.01(+0.20%) |
Sep 25, 2015 | 4.283 | 4.340 | 3.987 | 4.053 | 77,536 | -0.21(-5.00%) |
Sep 24, 2015 | 4.422 | 4.570 | 4.266 | 4.266 | 31,979 | -0.13(-2.99%) |
Sep 23, 2015 | 4.430 | 4.562 | 4.398 | 4.398 | 29,922 | -0.16(-3.42%) |
Sep 22, 2015 | 4.701 | 4.724 | 4.389 | 4.553 | 44,388 | -0.06(-1.25%) |
Sep 21, 2015 | 4.734 | 4.865 | 4.594 | 4.611 | 25,531 | -0.11(-2.26%) |
Sep 18, 2015 | 4.623 | 4.824 | 4.623 | 4.718 | 65,567 | +0.02(+0.52%) |
Sep 17, 2015 | 4.783 | 4.816 | 4.644 | 4.693 | 31,643 | -0.02(-0.35%) |
Sep 16, 2015 | 4.808 | 4.923 | 4.701 | 4.709 | 75,560 | +0.05(+1.15%) |
Sep 15, 2015 | 4.743 | 4.823 | 4.600 | 4.656 | 24,196 | +0.04(+0.86%) |
Sep 14, 2015 | 4.799 | 4.799 | 4.433 | 4.616 | 1,275,496 | -0.15(-3.17%) |
Sep 11, 2015 | 4.823 | 4.854 | 4.735 | 4.767 | 41,750 | +0.14(+3.09%) |
Sep 10, 2015 | 4.608 | 4.624 | 4.552 | 4.624 | 5,008 | +0.09(+1.93%) |
Sep 09, 2015 | 4.624 | 4.638 | 4.537 | 4.537 | 15,977 | -0.06(-1.21%) |
Sep 08, 2015 | 4.544 | 4.592 | 4.497 | 4.592 | 29,314 | +0.09(+1.94%) |
Sep 04, 2015 | 4.560 | 4.505 | 4.505 | 4.505 | 14,978 | -0.06(-1.39%) |
Sep 03, 2015 | 4.585 | 4.608 | 4.529 | 4.568 | 23,324 | +0.08(+1.77%) |
Sep 02, 2015 | 4.594 | 4.687 | 4.489 | 4.489 | 21,342 | -0.09(-1.91%) |
Sep 01, 2015 | 4.846 | 4.890 | 4.568 | 4.576 | 17,308 | -0.25(-5.26%) |
Aug 31, 2015 | 4.799 | 4.902 | 4.695 | 4.830 | 14,206 | +0.14(+3.05%) |
Aug 28, 2015 | 4.664 | 4.751 | 4.544 | 4.687 | 25,537 | +0.16(+3.51%) |
Aug 27, 2015 | 4.815 | 4.838 | 4.529 | 4.529 | 38,669 | -0.21(-4.36%) |
Aug 26, 2015 | 4.886 | 4.886 | 4.648 | 4.735 | 111,050 | -0.29(-5.70%) |
Aug 25, 2015 | 5.045 | 5.140 | 4.926 | 5.021 | 152,744 | +0.06(+1.12%) |
Aug 24, 2015 | 4.211 | 4.966 | 4.211 | 4.966 | 59,935 | +0.20(+4.17%) |
Aug 21, 2015 | 4.648 | 4.894 | 4.648 | 4.767 | 57,644 | +0.03(+0.67%) |
Aug 20, 2015 | 4.989 | 5.045 | 4.680 | 4.735 | 120,539 | -0.33(-6.58%) |
Aug 19, 2015 | 5.156 | 5.228 | 4.942 | 5.069 | 204,430 | -0.17(-3.19%) |
Aug 18, 2015 | 5.363 | 5.363 | 5.164 | 5.236 | 45,687 | -0.11(-2.08%) |
Aug 17, 2015 | 5.553 | 5.553 | 5.315 | 5.347 | 14,663 | -0.24(-4.27%) |
Aug 14, 2015 | 5.387 | 5.617 | 5.371 | 5.585 | 17,415 | +0.17(+3.08%) |
Aug 13, 2015 | 5.339 | 5.418 | 5.244 | 5.418 | 5,919 | +0.17(+3.33%) |
Aug 12, 2015 | 5.299 | 5.402 | 5.156 | 5.244 | 30,083 | -0.10(-1.93%) |
Aug 11, 2015 | 5.585 | 5.681 | 5.180 | 5.347 | 26,702 | -0.28(-4.94%) |
Aug 10, 2015 | 5.363 | 5.641 | 4.981 | 5.625 | 154,182 | +0.25(+4.73%) |
Aug 07, 2015 | 5.482 | 5.633 | 5.371 | 5.371 | 43,671 | -0.11(-2.03%) |
Aug 06, 2015 | 5.530 | 5.633 | 5.482 | 5.482 | 30,342 | -0.06(-1.00%) |
Aug 05, 2015 | 5.696 | 5.712 | 5.434 | 5.538 | 114,358 | -0.26(-4.52%) |
Aug 04, 2015 | 5.530 | 5.959 | 5.450 | 5.800 | 158,097 | +0.22(+3.99%) |