Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.017 | 5.036 | 5.003 | 5.003 | 19,889 | -0.03(-0.66%) |
Oct 29, 2015 | 4.965 | 5.036 | 4.965 | 5.036 | 27,906 | -0.01(-0.28%) |
Oct 28, 2015 | 5.037 | 5.051 | 5.037 | 5.050 | 34,760 | +0.04(+0.75%) |
Oct 27, 2015 | 5.017 | 5.032 | 5.013 | 5.013 | 21,003 | -0.03(-0.57%) |
Oct 26, 2015 | 5.032 | 5.044 | 5.032 | 5.041 | 14,233 | +0.01(+0.19%) |
Oct 23, 2015 | 5.036 | 5.051 | 5.008 | 5.032 | 65,935 | -0.00(-0.09%) |
Oct 22, 2015 | 4.989 | 5.055 | 4.989 | 5.036 | 81,352 | +0.00(+0.09%) |
Oct 21, 2015 | 5.051 | 5.070 | 5.032 | 5.032 | 26,811 | +0.01(+0.29%) |
Oct 20, 2015 | 4.979 | 5.022 | 4.979 | 5.017 | 29,925 | +0.02(+0.38%) |
Oct 19, 2015 | 5.022 | 5.065 | 4.941 | 4.998 | 152,993 | -0.07(-1.32%) |
Oct 16, 2015 | 5.041 | 5.089 | 5.017 | 5.065 | 102,035 | +0.04(+0.85%) |
Oct 15, 2015 | 5.003 | 5.036 | 5.003 | 5.022 | 56,251 | +0.08(+1.64%) |
Oct 14, 2015 | 4.936 | 4.989 | 4.917 | 4.941 | 33,354 | -0.06(-1.24%) |
Oct 13, 2015 | 4.922 | 5.022 | 4.922 | 5.003 | 55,049 | +0.05(+1.06%) |
Oct 12, 2015 | 4.970 | 4.988 | 4.913 | 4.951 | 58,465 | -0.04(-0.72%) |
Oct 09, 2015 | 5.003 | 5.003 | 4.955 | 4.986 | 34,236 | -0.01(-0.24%) |
Oct 08, 2015 | 4.955 | 4.998 | 4.941 | 4.998 | 24,592 | +0.00(+0.10%) |
Oct 07, 2015 | 4.955 | 5.003 | 4.955 | 4.994 | 29,495 | +0.06(+1.16%) |
Oct 06, 2015 | 4.893 | 4.936 | 4.893 | 4.936 | 13,719 | +0.00(+0.00%) |
Oct 05, 2015 | 4.889 | 4.941 | 4.884 | 4.936 | 69,534 | +0.12(+2.57%) |
Oct 02, 2015 | 4.803 | 4.832 | 4.770 | 4.812 | 324,729 | +0.01(+0.30%) |
Oct 01, 2015 | 4.870 | 4.874 | 4.789 | 4.798 | 249,266 | -0.05(-0.98%) |
Sep 30, 2015 | 4.817 | 4.846 | 4.798 | 4.846 | 203,174 | +0.10(+2.01%) |
Sep 29, 2015 | 4.731 | 4.762 | 4.731 | 4.751 | 67,765 | -0.02(-0.50%) |
Sep 28, 2015 | 4.827 | 4.836 | 4.774 | 4.774 | 133,763 | -0.08(-1.67%) |
Sep 25, 2015 | 4.812 | 4.874 | 4.798 | 4.855 | 34,490 | +0.12(+2.52%) |
Sep 24, 2015 | 4.741 | 4.760 | 4.717 | 4.736 | 32,364 | -0.03(-0.70%) |
Sep 23, 2015 | 4.754 | 4.808 | 4.754 | 4.770 | 25,797 | +0.01(+0.30%) |
Sep 22, 2015 | 4.717 | 4.798 | 4.717 | 4.755 | 58,969 | -0.02(-0.50%) |
Sep 21, 2015 | 4.736 | 4.793 | 4.736 | 4.779 | 38,058 | +0.04(+0.91%) |
Sep 18, 2015 | 4.712 | 4.765 | 4.712 | 4.736 | 35,323 | -0.04(-0.90%) |
Sep 17, 2015 | 4.789 | 4.797 | 4.765 | 4.779 | 18,804 | -0.02(-0.39%) |
Sep 16, 2015 | 4.770 | 4.804 | 4.770 | 4.798 | 22,964 | +0.03(+0.59%) |
Sep 15, 2015 | 4.722 | 4.808 | 4.717 | 4.770 | 43,844 | +0.07(+1.42%) |
Sep 14, 2015 | 4.674 | 4.703 | 4.667 | 4.703 | 20,552 | +0.04(+0.83%) |
Sep 11, 2015 | 4.660 | 4.717 | 4.650 | 4.664 | 28,397 | -0.03(-0.62%) |
Sep 10, 2015 | 4.698 | 4.698 | 4.684 | 4.693 | 32,485 | -0.04(-0.81%) |
Sep 09, 2015 | 4.770 | 4.846 | 4.731 | 4.731 | 87,967 | +0.01(+0.30%) |
Sep 08, 2015 | 4.698 | 4.736 | 4.698 | 4.717 | 31,736 | +0.06(+1.31%) |
Sep 04, 2015 | 4.655 | 4.656 | 4.656 | 4.656 | 37,566 | -0.11(-2.28%) |
Sep 03, 2015 | 4.803 | 4.803 | 4.727 | 4.765 | 33,258 | +0.00(+0.10%) |
Sep 02, 2015 | 4.755 | 4.770 | 4.727 | 4.760 | 58,617 | +0.08(+1.63%) |
Sep 01, 2015 | 4.670 | 4.712 | 4.670 | 4.684 | 115,158 | -0.11(-2.33%) |
Aug 31, 2015 | 4.808 | 4.827 | 4.770 | 4.796 | 197,998 | -0.05(-1.03%) |
Aug 28, 2015 | 4.836 | 4.865 | 4.836 | 4.846 | 39,508 | +0.03(+0.68%) |
Aug 27, 2015 | 4.765 | 4.827 | 4.758 | 4.813 | 110,106 | +0.07(+1.52%) |
Aug 26, 2015 | 4.765 | 4.765 | 4.731 | 4.741 | 101,879 | +0.00(+0.10%) |
Aug 25, 2015 | 4.751 | 4.774 | 4.710 | 4.736 | 126,757 | +0.07(+1.53%) |
Aug 24, 2015 | 4.579 | 4.755 | 4.431 | 4.665 | 218,173 | -0.20(-4.02%) |
Aug 21, 2015 | 4.798 | 4.884 | 4.774 | 4.860 | 125,886 | -0.11(-2.22%) |
Aug 20, 2015 | 5.008 | 5.017 | 4.970 | 4.970 | 83,530 | -0.11(-2.24%) |
Aug 19, 2015 | 5.060 | 5.084 | 5.051 | 5.084 | 108,266 | -0.04(-0.84%) |
Aug 18, 2015 | 5.089 | 5.132 | 5.089 | 5.127 | 64,308 | +0.01(+0.28%) |
Aug 17, 2015 | 5.103 | 5.113 | 5.089 | 5.113 | 143,522 | +0.00(+0.09%) |
Aug 14, 2015 | 5.117 | 5.117 | 5.098 | 5.108 | 61,916 | -0.02(-0.46%) |
Aug 13, 2015 | 5.108 | 5.156 | 5.108 | 5.132 | 53,498 | +0.03(+0.65%) |
Aug 12, 2015 | 5.055 | 5.113 | 5.027 | 5.098 | 140,926 | +0.01(+0.16%) |
Aug 11, 2015 | 5.127 | 5.129 | 5.084 | 5.090 | 30,341 | -0.08(-1.54%) |
Aug 10, 2015 | 5.132 | 5.184 | 5.129 | 5.170 | 94,444 | +0.03(+0.65%) |
Aug 07, 2015 | 5.098 | 5.160 | 5.098 | 5.136 | 125,740 | +0.00(+0.09%) |
Aug 06, 2015 | 5.141 | 5.170 | 5.115 | 5.132 | 59,649 | -0.02(-0.44%) |
Aug 05, 2015 | 5.159 | 5.160 | 5.141 | 5.154 | 13,314 | +0.03(+0.63%) |
Aug 04, 2015 | 5.094 | 5.162 | 5.084 | 5.122 | 17,381 | +0.03(+0.57%) |