Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.360 | 5.430 | 5.280 | 5.395 | 1,189,713 | +0.06(+1.22%) |
Oct 29, 2015 | 5.350 | 5.405 | 5.330 | 5.330 | 1,865,996 | -0.01(-0.19%) |
Oct 28, 2015 | 5.410 | 5.410 | 5.340 | 5.340 | 3,539,609 | -0.06(-1.11%) |
Oct 27, 2015 | 5.420 | 5.430 | 5.350 | 5.400 | 570,498 | -0.02(-0.37%) |
Oct 26, 2015 | 5.450 | 5.500 | 5.410 | 5.420 | 2,375,890 | -0.06(-1.09%) |
Oct 23, 2015 | 5.480 | 5.510 | 5.440 | 5.480 | 172,013 | +0.02(+0.37%) |
Oct 22, 2015 | 5.440 | 5.480 | 5.370 | 5.460 | 665,747 | +0.04(+0.74%) |
Oct 21, 2015 | 5.460 | 5.480 | 5.415 | 5.420 | 479,299 | -0.04(-0.73%) |
Oct 20, 2015 | 5.450 | 5.485 | 5.430 | 5.460 | 1,182,270 | -0.03(-0.55%) |
Oct 19, 2015 | 5.600 | 5.611 | 5.465 | 5.490 | 1,687,118 | -0.10(-1.79%) |
Oct 16, 2015 | 5.600 | 5.600 | 5.570 | 5.590 | 452,223 | +0.00(+0.00%) |
Oct 15, 2015 | 5.620 | 5.630 | 5.570 | 5.590 | 817,645 | -0.02(-0.36%) |
Oct 14, 2015 | 5.600 | 5.630 | 5.570 | 5.610 | 820,276 | +0.02(+0.36%) |
Oct 13, 2015 | 5.550 | 5.620 | 5.550 | 5.590 | 752,368 | +0.04(+0.72%) |
Oct 12, 2015 | 5.520 | 5.550 | 5.510 | 5.550 | 726,175 | +0.03(+0.54%) |
Oct 09, 2015 | 5.510 | 5.520 | 5.499 | 5.520 | 987,814 | +0.01(+0.18%) |
Oct 08, 2015 | 5.450 | 5.540 | 5.450 | 5.510 | 1,027,826 | +0.03(+0.55%) |
Oct 07, 2015 | 5.440 | 5.530 | 5.420 | 5.480 | 2,163,931 | +0.07(+1.29%) |
Oct 06, 2015 | 5.430 | 5.480 | 5.390 | 5.410 | 1,158,751 | -0.01(-0.18%) |
Oct 05, 2015 | 5.400 | 5.450 | 5.370 | 5.420 | 1,229,735 | +0.00(+0.00%) |
Oct 02, 2015 | 5.340 | 5.450 | 5.340 | 5.420 | 1,413,676 | +0.06(+1.12%) |
Oct 01, 2015 | 5.370 | 5.400 | 5.315 | 5.360 | 2,247,764 | -0.01(-0.19%) |
Sep 30, 2015 | 5.300 | 5.420 | 5.270 | 5.370 | 6,984,870 | +0.39(+7.83%) |
Sep 29, 2015 | 5.010 | 5.040 | 4.940 | 4.980 | 436,965 | -0.02(-0.40%) |
Sep 28, 2015 | 4.940 | 5.035 | 4.910 | 5.000 | 383,989 | +0.02(+0.40%) |
Sep 25, 2015 | 5.100 | 5.190 | 4.960 | 4.980 | 674,391 | -0.06(-1.19%) |
Sep 24, 2015 | 4.860 | 5.110 | 4.780 | 5.040 | 905,648 | +0.22(+4.56%) |
Sep 23, 2015 | 4.680 | 4.940 | 4.650 | 4.820 | 283,121 | +0.14(+2.99%) |
Sep 22, 2015 | 4.630 | 4.710 | 4.630 | 4.680 | 404,976 | +0.03(+0.65%) |
Sep 21, 2015 | 4.660 | 4.720 | 4.580 | 4.650 | 743,662 | -0.02(-0.43%) |
Sep 18, 2015 | 4.590 | 4.750 | 4.550 | 4.670 | 1,396,914 | +0.09(+1.97%) |
Sep 17, 2015 | 4.600 | 4.620 | 4.560 | 4.580 | 725,810 | -0.01(-0.22%) |
Sep 16, 2015 | 4.520 | 4.730 | 4.520 | 4.590 | 985,160 | +0.09(+2.11%) |
Sep 15, 2015 | 4.480 | 4.580 | 4.460 | 4.495 | 493,985 | +0.04(+0.78%) |
Sep 14, 2015 | 4.420 | 4.590 | 4.420 | 4.460 | 562,082 | -0.04(-0.89%) |
Sep 11, 2015 | 4.470 | 4.550 | 4.470 | 4.500 | 203,260 | +0.00(+0.00%) |
Sep 10, 2015 | 4.620 | 4.640 | 4.410 | 4.500 | 627,426 | -0.14(-3.02%) |
Sep 09, 2015 | 4.680 | 4.780 | 4.600 | 4.640 | 630,268 | +0.01(+0.22%) |
Sep 08, 2015 | 4.580 | 4.700 | 4.470 | 4.630 | 583,057 | +0.16(+3.58%) |
Sep 04, 2015 | 4.510 | 4.470 | 4.470 | 4.470 | 418,900 | -0.11(-2.40%) |
Sep 03, 2015 | 4.520 | 4.600 | 4.480 | 4.580 | 109,030 | +0.09(+2.00%) |
Sep 02, 2015 | 4.550 | 4.560 | 4.430 | 4.490 | 152,745 | +0.02(+0.45%) |
Sep 01, 2015 | 4.430 | 4.540 | 4.390 | 4.470 | 264,034 | -0.10(-2.19%) |
Aug 31, 2015 | 4.550 | 4.625 | 4.530 | 4.570 | 202,060 | -0.02(-0.44%) |
Aug 28, 2015 | 4.600 | 4.690 | 4.510 | 4.590 | 206,016 | +0.00(+0.00%) |
Aug 27, 2015 | 4.780 | 4.780 | 4.500 | 4.590 | 658,047 | +0.10(+2.23%) |
Aug 26, 2015 | 4.430 | 4.650 | 4.300 | 4.490 | 865,885 | +0.07(+1.58%) |
Aug 25, 2015 | 4.820 | 4.820 | 4.320 | 4.420 | 1,090,225 | +0.06(+1.38%) |
Aug 24, 2015 | 4.500 | 4.600 | 4.240 | 4.360 | 1,323,133 | -0.54(-11.02%) |
Aug 21, 2015 | 4.930 | 4.950 | 4.620 | 4.900 | 624,001 | -0.10(-2.00%) |
Aug 20, 2015 | 5.070 | 5.070 | 4.810 | 5.000 | 658,211 | -0.13(-2.53%) |
Aug 19, 2015 | 5.050 | 5.150 | 4.940 | 5.130 | 478,624 | +0.04(+0.79%) |
Aug 18, 2015 | 5.080 | 5.125 | 4.960 | 5.090 | 553,936 | -0.04(-0.78%) |
Aug 17, 2015 | 4.830 | 5.150 | 4.795 | 5.130 | 732,376 | +0.30(+6.21%) |
Aug 14, 2015 | 4.790 | 4.890 | 4.780 | 4.830 | 255,512 | +0.03(+0.63%) |
Aug 13, 2015 | 4.790 | 4.820 | 4.770 | 4.800 | 197,703 | +0.00(+0.00%) |
Aug 12, 2015 | 4.800 | 4.810 | 4.720 | 4.800 | 440,090 | +0.00(+0.00%) |
Aug 11, 2015 | 4.800 | 4.800 | 4.750 | 4.800 | 404,042 | +0.02(+0.42%) |
Aug 10, 2015 | 4.760 | 4.800 | 4.700 | 4.780 | 594,309 | +0.03(+0.63%) |
Aug 07, 2015 | 4.790 | 4.790 | 4.720 | 4.750 | 132,115 | -0.05(-1.04%) |
Aug 06, 2015 | 4.770 | 4.800 | 4.700 | 4.800 | 340,420 | +0.00(+0.00%) |
Aug 05, 2015 | 4.780 | 4.810 | 4.730 | 4.800 | 366,719 | +0.03(+0.63%) |
Aug 04, 2015 | 4.760 | 4.780 | 4.730 | 4.770 | 62,878 | +0.03(+0.63%) |