Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.721 | 5.163 | 4.677 | 5.059 | 16,106 | +0.36(+7.60%) |
Oct 29, 2015 | 4.677 | 4.701 | 4.558 | 4.701 | 6,256 | +0.12(+2.71%) |
Oct 28, 2015 | 4.617 | 4.726 | 4.577 | 4.577 | 33,398 | -0.10(-2.17%) |
Oct 27, 2015 | 4.826 | 4.979 | 4.679 | 4.679 | 20,081 | -0.22(-4.52%) |
Oct 26, 2015 | 4.994 | 5.117 | 4.826 | 4.900 | 29,247 | -0.09(-1.87%) |
Oct 23, 2015 | 4.950 | 5.023 | 4.945 | 4.994 | 7,933 | +0.05(+1.00%) |
Oct 22, 2015 | 4.977 | 5.033 | 4.945 | 4.945 | 4,708 | +0.00(+0.10%) |
Oct 21, 2015 | 5.097 | 5.275 | 4.940 | 4.940 | 8,497 | +0.00(+0.10%) |
Oct 20, 2015 | 4.900 | 5.147 | 4.900 | 4.935 | 38,877 | +0.00(+0.10%) |
Oct 19, 2015 | 4.878 | 5.102 | 4.802 | 4.930 | 14,812 | +0.12(+2.46%) |
Oct 16, 2015 | 4.881 | 5.097 | 4.808 | 4.812 | 28,158 | -0.10(-2.01%) |
Oct 15, 2015 | 5.053 | 5.171 | 4.876 | 4.910 | 17,825 | -0.17(-3.39%) |
Oct 14, 2015 | 5.111 | 5.171 | 5.083 | 5.083 | 1,508 | -0.09(-1.71%) |
Oct 13, 2015 | 5.171 | 5.171 | 5.103 | 5.171 | 13,746 | -0.20(-3.67%) |
Oct 12, 2015 | 5.260 | 5.398 | 5.083 | 5.368 | 4,994 | +0.16(+2.98%) |
Oct 09, 2015 | 5.250 | 5.255 | 4.945 | 5.213 | 3,005 | -0.03(-0.61%) |
Oct 08, 2015 | 5.073 | 5.245 | 5.058 | 5.245 | 5,872 | -0.01(-0.10%) |
Oct 07, 2015 | 5.255 | 5.393 | 5.181 | 5.250 | 7,474 | +0.13(+2.60%) |
Oct 06, 2015 | 4.851 | 5.247 | 4.817 | 5.117 | 108,332 | +0.14(+2.77%) |
Oct 05, 2015 | 4.694 | 5.097 | 4.694 | 4.979 | 19,403 | +0.26(+5.53%) |
Oct 02, 2015 | 4.674 | 4.723 | 4.595 | 4.718 | 23,177 | -0.10(-2.05%) |
Oct 01, 2015 | 4.856 | 4.920 | 4.807 | 4.817 | 14,107 | -0.04(-0.81%) |
Sep 30, 2015 | 5.417 | 5.417 | 4.856 | 4.856 | 17,575 | -0.57(-10.53%) |
Sep 29, 2015 | 5.787 | 5.787 | 5.427 | 5.427 | 20,219 | -0.19(-3.33%) |
Sep 28, 2015 | 5.619 | 5.806 | 5.614 | 5.614 | 3,640 | -0.13(-2.25%) |
Sep 25, 2015 | 5.827 | 5.900 | 5.631 | 5.743 | 11,087 | +0.11(+1.91%) |
Sep 24, 2015 | 5.827 | 6.116 | 5.501 | 5.636 | 153,369 | -0.03(-0.46%) |
Sep 23, 2015 | 5.660 | 5.697 | 5.660 | 5.662 | 3,712 | -0.02(-0.32%) |
Sep 22, 2015 | 5.729 | 5.866 | 5.459 | 5.680 | 96,022 | -0.05(-0.85%) |
Sep 21, 2015 | 5.724 | 5.729 | 5.577 | 5.729 | 3,257 | -0.00(-0.09%) |
Sep 18, 2015 | 5.876 | 5.964 | 5.533 | 5.734 | 24,877 | -0.14(-2.42%) |
Sep 17, 2015 | 5.832 | 5.876 | 5.538 | 5.876 | 48,084 | +0.11(+1.87%) |
Sep 16, 2015 | 5.754 | 5.819 | 5.753 | 5.768 | 6,412 | -0.11(-1.92%) |
Sep 14, 2015 | 5.787 | 5.978 | 5.787 | 5.881 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.939 | 5.939 | 5.909 | 5.909 | 1,002 | -0.03(-0.51%) |
Sep 10, 2015 | 6.010 | 6.120 | 5.905 | 5.939 | 3,637 | +0.03(+0.58%) |
Sep 09, 2015 | 5.832 | 5.954 | 5.832 | 5.905 | 7,628 | -0.15(-2.55%) |
Sep 08, 2015 | 6.150 | 6.213 | 5.974 | 6.059 | 36,880 | -0.21(-3.32%) |
Sep 04, 2015 | 6.052 | 6.267 | 6.267 | 6.267 | 5,310 | -0.00(-0.08%) |
Sep 03, 2015 | 5.949 | 6.277 | 5.876 | 6.272 | 9,956 | +0.40(+6.84%) |
Sep 02, 2015 | 5.876 | 6.008 | 5.753 | 5.871 | 42,243 | -0.03(-0.50%) |
Sep 01, 2015 | 5.724 | 6.027 | 5.724 | 5.900 | 28,833 | +0.03(+0.50%) |
Aug 31, 2015 | 5.724 | 6.115 | 5.660 | 5.871 | 16,640 | +0.01(+0.15%) |
Aug 28, 2015 | 5.685 | 6.071 | 5.582 | 5.862 | 46,481 | +0.30(+5.38%) |
Aug 27, 2015 | 5.136 | 5.655 | 4.852 | 5.562 | 63,296 | +0.33(+6.24%) |
Aug 26, 2015 | 5.089 | 5.236 | 4.817 | 5.236 | 49,405 | +0.32(+6.54%) |
Aug 25, 2015 | 4.383 | 4.919 | 4.383 | 4.914 | 44,563 | +0.70(+16.65%) |
Aug 24, 2015 | 4.374 | 4.427 | 3.604 | 4.213 | 26,618 | -0.44(-9.42%) |
Aug 21, 2015 | 4.578 | 4.651 | 4.481 | 4.651 | 33,192 | -0.24(-4.98%) |
Aug 20, 2015 | 5.206 | 5.206 | 4.875 | 4.895 | 27,614 | -0.15(-2.90%) |
Aug 19, 2015 | 5.391 | 5.391 | 4.968 | 5.041 | 69,706 | -0.42(-7.75%) |
Aug 18, 2015 | 5.703 | 5.704 | 5.406 | 5.464 | 12,990 | -0.24(-4.18%) |
Aug 17, 2015 | 5.786 | 5.874 | 5.703 | 5.703 | 25,012 | -0.16(-2.66%) |
Aug 14, 2015 | 5.849 | 5.859 | 5.849 | 5.859 | 1,665 | -0.07(-1.15%) |
Aug 13, 2015 | 5.844 | 5.971 | 5.844 | 5.927 | 11,352 | +0.05(+0.91%) |
Aug 12, 2015 | 5.801 | 5.888 | 5.786 | 5.874 | 13,005 | -0.01(-0.17%) |
Aug 11, 2015 | 5.757 | 5.883 | 5.757 | 5.883 | 17,000 | +0.10(+1.68%) |
Aug 10, 2015 | 5.840 | 5.844 | 5.786 | 5.786 | 11,962 | -0.01(-0.17%) |
Aug 07, 2015 | 5.810 | 5.810 | 5.748 | 5.796 | 6,950 | +0.01(+0.17%) |
Aug 06, 2015 | 5.776 | 5.854 | 5.752 | 5.786 | 16,325 | -0.08(-1.33%) |
Aug 05, 2015 | 5.854 | 5.980 | 5.854 | 5.864 | 7,896 | -0.03(-0.58%) |
Aug 04, 2015 | 6.044 | 6.044 | 5.898 | 5.898 | 16,904 | -0.11(-1.78%) |