Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.220 | 5.220 | 5.080 | 5.150 | 19,327 | -0.05(-0.96%) |
Oct 29, 2015 | 5.450 | 5.530 | 5.160 | 5.200 | 48,130 | -0.27(-4.94%) |
Oct 28, 2015 | 5.470 | 5.930 | 5.400 | 5.470 | 86,652 | +0.02(+0.37%) |
Oct 27, 2015 | 5.510 | 5.550 | 5.370 | 5.450 | 77,014 | -0.07(-1.27%) |
Oct 26, 2015 | 5.650 | 5.650 | 5.460 | 5.520 | 76,641 | -0.06(-1.08%) |
Oct 23, 2015 | 5.330 | 5.630 | 5.320 | 5.580 | 33,587 | +0.31(+5.88%) |
Oct 22, 2015 | 5.200 | 5.310 | 5.170 | 5.270 | 56,712 | +0.07(+1.35%) |
Oct 21, 2015 | 5.210 | 5.260 | 5.160 | 5.200 | 33,281 | -0.04(-0.76%) |
Oct 20, 2015 | 5.310 | 5.350 | 5.160 | 5.240 | 79,631 | -0.07(-1.32%) |
Oct 19, 2015 | 5.250 | 5.350 | 5.200 | 5.310 | 60,343 | +0.06(+1.14%) |
Oct 16, 2015 | 5.000 | 5.320 | 4.840 | 5.250 | 83,190 | +0.27(+5.42%) |
Oct 15, 2015 | 4.920 | 5.000 | 4.880 | 4.980 | 32,757 | +0.08(+1.63%) |
Oct 14, 2015 | 4.840 | 5.030 | 4.840 | 4.900 | 32,585 | +0.09(+1.87%) |
Oct 13, 2015 | 5.150 | 5.150 | 4.761 | 4.810 | 22,575 | -0.41(-7.85%) |
Oct 12, 2015 | 5.230 | 5.230 | 4.900 | 5.220 | 156,329 | +0.01(+0.19%) |
Oct 09, 2015 | 5.110 | 5.210 | 5.050 | 5.210 | 36,610 | +0.13(+2.56%) |
Oct 08, 2015 | 4.750 | 5.240 | 4.650 | 5.080 | 351,228 | +0.33(+6.95%) |
Oct 07, 2015 | 4.710 | 4.860 | 4.620 | 4.750 | 51,533 | +0.12(+2.59%) |
Oct 06, 2015 | 4.640 | 4.690 | 4.560 | 4.630 | 20,231 | +0.00(+0.00%) |
Oct 05, 2015 | 4.470 | 4.810 | 4.440 | 4.630 | 78,558 | +0.27(+6.19%) |
Oct 02, 2015 | 4.240 | 4.430 | 4.140 | 4.360 | 61,031 | +0.08(+1.87%) |
Oct 01, 2015 | 4.310 | 4.350 | 4.260 | 4.280 | 16,451 | -0.02(-0.47%) |
Sep 30, 2015 | 4.370 | 4.450 | 4.270 | 4.300 | 27,920 | -0.06(-1.38%) |
Sep 29, 2015 | 4.520 | 4.590 | 4.280 | 4.360 | 75,393 | -0.12(-2.68%) |
Sep 28, 2015 | 4.680 | 4.730 | 4.450 | 4.480 | 52,564 | -0.21(-4.48%) |
Sep 25, 2015 | 4.780 | 4.810 | 4.680 | 4.690 | 29,613 | -0.10(-2.09%) |
Sep 24, 2015 | 4.640 | 4.790 | 4.640 | 4.790 | 24,906 | +0.14(+3.01%) |
Sep 23, 2015 | 4.560 | 4.740 | 4.550 | 4.650 | 31,215 | +0.08(+1.75%) |
Sep 22, 2015 | 4.920 | 4.920 | 4.500 | 4.570 | 45,277 | -0.39(-7.86%) |
Sep 21, 2015 | 5.200 | 5.200 | 4.930 | 4.960 | 20,625 | -0.24(-4.62%) |
Sep 18, 2015 | 5.080 | 5.220 | 4.950 | 5.200 | 114,199 | +0.04(+0.78%) |
Sep 17, 2015 | 5.080 | 5.250 | 5.030 | 5.160 | 41,335 | +0.06(+1.18%) |
Sep 16, 2015 | 4.870 | 5.190 | 4.870 | 5.100 | 45,045 | +0.29(+6.03%) |
Sep 15, 2015 | 4.930 | 4.930 | 4.780 | 4.810 | 29,298 | -0.11(-2.24%) |
Sep 14, 2015 | 4.950 | 5.090 | 4.850 | 4.920 | 38,155 | -0.07(-1.40%) |
Sep 11, 2015 | 5.100 | 5.140 | 4.940 | 4.990 | 41,369 | -0.11(-2.16%) |
Sep 10, 2015 | 5.200 | 5.240 | 5.100 | 5.100 | 38,066 | -0.13(-2.49%) |
Sep 09, 2015 | 5.290 | 5.351 | 5.100 | 5.230 | 32,356 | -0.05(-0.95%) |
Sep 08, 2015 | 5.450 | 5.460 | 5.250 | 5.280 | 48,106 | -0.08(-1.49%) |
Sep 04, 2015 | 5.440 | 5.360 | 5.360 | 5.360 | 29,000 | -0.09(-1.65%) |
Sep 03, 2015 | 5.320 | 5.580 | 5.320 | 5.450 | 29,968 | +0.11(+2.06%) |
Sep 02, 2015 | 5.510 | 5.510 | 5.240 | 5.340 | 32,044 | -0.11(-2.02%) |
Sep 01, 2015 | 5.400 | 5.640 | 5.270 | 5.450 | 48,844 | -0.01(-0.18%) |
Aug 31, 2015 | 5.420 | 5.670 | 5.290 | 5.460 | 49,628 | +0.07(+1.30%) |
Aug 28, 2015 | 5.370 | 5.520 | 5.060 | 5.390 | 86,178 | -0.01(-0.19%) |
Aug 27, 2015 | 5.000 | 5.660 | 4.910 | 5.400 | 97,331 | +0.43(+8.65%) |
Aug 26, 2015 | 5.050 | 5.170 | 4.900 | 4.970 | 102,808 | +0.06(+1.22%) |
Aug 25, 2015 | 5.070 | 5.200 | 4.900 | 4.910 | 62,410 | -0.06(-1.21%) |
Aug 24, 2015 | 4.960 | 5.140 | 4.880 | 4.970 | 97,441 | -0.21(-4.05%) |
Aug 21, 2015 | 5.300 | 5.400 | 5.030 | 5.180 | 68,398 | -0.17(-3.18%) |
Aug 20, 2015 | 5.550 | 5.690 | 5.280 | 5.350 | 77,290 | -0.22(-3.95%) |
Aug 19, 2015 | 5.630 | 5.690 | 5.560 | 5.570 | 44,158 | -0.12(-2.11%) |
Aug 18, 2015 | 5.684 | 5.830 | 5.600 | 5.690 | 44,448 | -0.09(-1.56%) |
Aug 17, 2015 | 5.690 | 5.950 | 5.520 | 5.780 | 50,067 | -0.05(-0.86%) |
Aug 14, 2015 | 6.220 | 6.300 | 5.770 | 5.830 | 76,530 | -0.43(-6.87%) |
Aug 13, 2015 | 6.070 | 6.340 | 5.850 | 6.260 | 30,864 | +0.20(+3.30%) |
Aug 12, 2015 | 5.780 | 6.200 | 5.630 | 6.060 | 69,710 | +0.24(+4.12%) |
Aug 11, 2015 | 5.780 | 5.960 | 5.720 | 5.820 | 56,473 | -0.03(-0.51%) |
Aug 10, 2015 | 5.800 | 6.010 | 5.740 | 5.850 | 89,775 | -0.15(-2.50%) |
Aug 07, 2015 | 6.250 | 6.570 | 5.480 | 6.000 | 247,913 | -0.59(-8.95%) |
Aug 06, 2015 | 7.110 | 7.258 | 6.280 | 6.590 | 109,925 | -0.47(-6.66%) |
Aug 05, 2015 | 7.000 | 7.256 | 6.924 | 7.060 | 67,340 | +0.15(+2.17%) |
Aug 04, 2015 | 6.900 | 6.950 | 6.800 | 6.910 | 46,873 | +0.03(+0.44%) |