Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.240 | 4.500 | 4.220 | 4.370 | 532,278 | +0.15(+3.55%) |
Oct 29, 2015 | 4.540 | 4.630 | 4.100 | 4.220 | 607,980 | -0.29(-6.43%) |
Oct 28, 2015 | 4.440 | 4.520 | 4.350 | 4.510 | 514,111 | +0.16(+3.68%) |
Oct 27, 2015 | 4.420 | 4.420 | 4.205 | 4.350 | 379,711 | -0.11(-2.47%) |
Oct 26, 2015 | 4.260 | 4.510 | 4.200 | 4.460 | 387,779 | +0.21(+4.94%) |
Oct 23, 2015 | 4.290 | 4.410 | 4.220 | 4.250 | 242,490 | +0.03(+0.71%) |
Oct 22, 2015 | 4.140 | 4.230 | 4.120 | 4.220 | 415,267 | +0.10(+2.43%) |
Oct 21, 2015 | 4.200 | 4.250 | 4.050 | 4.120 | 359,859 | -0.09(-2.14%) |
Oct 20, 2015 | 4.240 | 4.365 | 4.170 | 4.210 | 261,385 | -0.03(-0.71%) |
Oct 19, 2015 | 4.030 | 4.340 | 4.020 | 4.240 | 652,031 | +0.21(+5.21%) |
Oct 16, 2015 | 4.170 | 4.220 | 4.020 | 4.030 | 197,560 | -0.12(-2.89%) |
Oct 15, 2015 | 4.200 | 4.260 | 4.030 | 4.150 | 328,212 | -0.04(-0.95%) |
Oct 14, 2015 | 4.300 | 4.310 | 4.150 | 4.190 | 131,242 | -0.11(-2.56%) |
Oct 13, 2015 | 4.320 | 4.450 | 4.260 | 4.300 | 529,299 | -0.02(-0.46%) |
Oct 12, 2015 | 4.320 | 4.390 | 4.110 | 4.320 | 245,169 | +0.02(+0.47%) |
Oct 09, 2015 | 4.280 | 4.320 | 4.270 | 4.300 | 332,034 | +0.01(+0.23%) |
Oct 08, 2015 | 4.250 | 4.305 | 4.220 | 4.290 | 435,260 | +0.03(+0.70%) |
Oct 07, 2015 | 4.160 | 4.270 | 4.160 | 4.260 | 438,518 | +0.15(+3.65%) |
Oct 06, 2015 | 4.150 | 4.190 | 4.020 | 4.110 | 1,529,369 | -0.05(-1.20%) |
Oct 05, 2015 | 4.030 | 4.200 | 4.010 | 4.160 | 536,892 | +0.13(+3.23%) |
Oct 02, 2015 | 3.910 | 4.030 | 3.880 | 4.030 | 501,786 | +0.09(+2.28%) |
Oct 01, 2015 | 3.960 | 4.000 | 3.910 | 3.940 | 228,978 | +0.01(+0.25%) |
Sep 30, 2015 | 4.000 | 4.090 | 3.880 | 3.930 | 222,172 | -0.03(-0.76%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.880 | 3.960 | 329,074 | -0.03(-0.75%) |
Sep 28, 2015 | 4.070 | 4.100 | 3.960 | 3.990 | 255,132 | -0.09(-2.21%) |
Sep 25, 2015 | 4.380 | 4.380 | 4.030 | 4.080 | 274,174 | -0.25(-5.77%) |
Sep 24, 2015 | 4.190 | 4.360 | 4.145 | 4.330 | 381,620 | +0.09(+2.12%) |
Sep 23, 2015 | 4.230 | 4.360 | 4.130 | 4.240 | 464,412 | +0.01(+0.24%) |
Sep 22, 2015 | 4.010 | 4.300 | 3.970 | 4.230 | 444,530 | +0.15(+3.68%) |
Sep 21, 2015 | 4.250 | 4.250 | 3.940 | 4.080 | 543,281 | -0.13(-3.09%) |
Sep 18, 2015 | 4.250 | 4.320 | 4.190 | 4.210 | 768,108 | -0.12(-2.77%) |
Sep 17, 2015 | 4.420 | 4.480 | 4.310 | 4.330 | 218,791 | -0.08(-1.81%) |
Sep 16, 2015 | 4.330 | 4.490 | 4.280 | 4.410 | 255,717 | +0.07(+1.61%) |
Sep 15, 2015 | 4.480 | 4.550 | 4.290 | 4.340 | 338,875 | -0.17(-3.88%) |
Sep 14, 2015 | 4.530 | 4.580 | 4.390 | 4.515 | 150,685 | -0.00(-0.11%) |
Sep 11, 2015 | 4.350 | 4.550 | 4.250 | 4.520 | 346,832 | +0.12(+2.73%) |
Sep 10, 2015 | 4.380 | 4.420 | 4.300 | 4.400 | 232,177 | -0.02(-0.45%) |
Sep 09, 2015 | 4.520 | 4.600 | 4.410 | 4.420 | 164,336 | -0.08(-1.78%) |
Sep 08, 2015 | 4.540 | 4.600 | 4.430 | 4.500 | 270,261 | +0.05(+1.12%) |
Sep 04, 2015 | 4.480 | 4.450 | 4.450 | 4.450 | 209,700 | -0.04(-0.89%) |
Sep 03, 2015 | 4.720 | 4.760 | 4.480 | 4.490 | 265,463 | -0.20(-4.26%) |
Sep 02, 2015 | 4.830 | 4.830 | 4.650 | 4.690 | 233,054 | -0.06(-1.26%) |
Sep 01, 2015 | 4.890 | 5.050 | 4.720 | 4.750 | 216,096 | -0.25(-5.00%) |
Aug 31, 2015 | 4.880 | 5.110 | 4.792 | 5.000 | 300,661 | +0.11(+2.25%) |
Aug 28, 2015 | 4.840 | 4.995 | 4.742 | 4.890 | 274,423 | +0.05(+1.03%) |
Aug 27, 2015 | 4.770 | 4.910 | 4.700 | 4.840 | 270,884 | +0.12(+2.54%) |
Aug 26, 2015 | 4.630 | 4.788 | 4.500 | 4.720 | 284,018 | +0.20(+4.42%) |
Aug 25, 2015 | 4.770 | 4.830 | 4.490 | 4.520 | 291,427 | -0.07(-1.53%) |
Aug 24, 2015 | 4.690 | 5.000 | 4.530 | 4.590 | 430,395 | -0.40(-8.02%) |
Aug 21, 2015 | 4.670 | 5.190 | 4.650 | 4.990 | 585,695 | +0.23(+4.83%) |
Aug 20, 2015 | 4.930 | 4.959 | 4.710 | 4.760 | 357,937 | -0.21(-4.23%) |
Aug 19, 2015 | 5.010 | 5.040 | 4.790 | 4.970 | 302,581 | -0.09(-1.78%) |
Aug 18, 2015 | 5.230 | 5.260 | 5.030 | 5.060 | 260,181 | -0.13(-2.50%) |
Aug 17, 2015 | 5.200 | 5.250 | 5.030 | 5.190 | 353,534 | -0.14(-2.63%) |
Aug 14, 2015 | 5.330 | 5.440 | 5.210 | 5.330 | 215,308 | -0.03(-0.56%) |
Aug 13, 2015 | 5.480 | 5.590 | 5.260 | 5.360 | 292,140 | -0.11(-2.01%) |
Aug 12, 2015 | 5.470 | 5.540 | 5.330 | 5.470 | 252,210 | -0.04(-0.82%) |
Aug 11, 2015 | 5.640 | 5.653 | 5.430 | 5.515 | 314,161 | -0.18(-3.08%) |
Aug 10, 2015 | 5.930 | 5.980 | 5.650 | 5.690 | 316,038 | -0.18(-3.07%) |
Aug 07, 2015 | 5.700 | 5.910 | 5.676 | 5.870 | 326,554 | +0.10(+1.73%) |
Aug 06, 2015 | 5.050 | 5.870 | 5.050 | 5.770 | 1,085,853 | +0.69(+13.58%) |
Aug 05, 2015 | 4.870 | 5.110 | 4.708 | 5.080 | 318,365 | +0.19(+3.89%) |
Aug 04, 2015 | 4.790 | 4.960 | 4.760 | 4.890 | 292,178 | +0.11(+2.30%) |