Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.160 | 5.190 | 5.040 | 5.120 | 740,074 | -0.01(-0.19%) |
Oct 29, 2015 | 5.290 | 5.340 | 5.120 | 5.130 | 1,187,964 | -0.16(-3.02%) |
Oct 28, 2015 | 5.150 | 5.350 | 5.050 | 5.290 | 2,167,339 | +0.17(+3.32%) |
Oct 27, 2015 | 5.200 | 5.250 | 5.010 | 5.120 | 1,356,072 | -0.13(-2.48%) |
Oct 26, 2015 | 5.300 | 5.390 | 5.195 | 5.250 | 1,253,712 | -0.04(-0.76%) |
Oct 23, 2015 | 5.330 | 5.400 | 5.095 | 5.290 | 1,698,763 | +0.00(+0.00%) |
Oct 22, 2015 | 5.150 | 5.320 | 5.030 | 5.290 | 1,642,269 | +0.18(+3.52%) |
Oct 21, 2015 | 5.150 | 5.280 | 5.010 | 5.110 | 1,682,539 | -0.10(-1.92%) |
Oct 20, 2015 | 5.360 | 5.391 | 5.180 | 5.210 | 1,859,316 | -0.18(-3.34%) |
Oct 19, 2015 | 5.340 | 5.540 | 5.175 | 5.390 | 1,269,587 | +0.04(+0.75%) |
Oct 16, 2015 | 5.500 | 5.570 | 5.240 | 5.350 | 1,652,744 | -0.13(-2.37%) |
Oct 15, 2015 | 5.000 | 5.480 | 4.930 | 5.480 | 2,759,634 | +0.48(+9.60%) |
Oct 14, 2015 | 4.850 | 5.020 | 4.820 | 5.000 | 2,148,887 | +0.18(+3.73%) |
Oct 13, 2015 | 4.920 | 5.010 | 4.820 | 4.820 | 1,919,333 | -0.11(-2.23%) |
Oct 12, 2015 | 5.130 | 5.130 | 4.910 | 4.930 | 1,595,297 | -0.16(-3.14%) |
Oct 09, 2015 | 4.970 | 5.154 | 4.870 | 5.090 | 1,274,303 | +0.13(+2.62%) |
Oct 08, 2015 | 4.950 | 5.020 | 4.770 | 4.960 | 1,368,632 | -0.02(-0.40%) |
Oct 07, 2015 | 4.940 | 5.090 | 4.790 | 4.980 | 1,597,631 | +0.06(+1.22%) |
Oct 06, 2015 | 5.060 | 5.080 | 4.710 | 4.920 | 1,991,488 | -0.15(-2.96%) |
Oct 05, 2015 | 5.200 | 5.210 | 4.950 | 5.070 | 2,555,794 | -0.04(-0.78%) |
Oct 02, 2015 | 4.530 | 5.120 | 4.490 | 5.110 | 3,097,841 | +0.57(+12.56%) |
Oct 01, 2015 | 4.580 | 4.640 | 4.440 | 4.540 | 2,907,595 | -0.02(-0.44%) |
Sep 30, 2015 | 4.610 | 4.770 | 4.530 | 4.560 | 2,534,036 | +0.00(+0.00%) |
Sep 29, 2015 | 4.780 | 4.990 | 4.445 | 4.560 | 3,323,947 | -0.22(-4.60%) |
Sep 28, 2015 | 4.880 | 4.970 | 4.600 | 4.780 | 3,248,308 | -0.15(-3.04%) |
Sep 25, 2015 | 5.180 | 5.320 | 4.790 | 4.930 | 3,315,279 | -0.16(-3.14%) |
Sep 24, 2015 | 5.050 | 5.140 | 4.930 | 5.090 | 1,095,180 | +0.00(+0.00%) |
Sep 23, 2015 | 5.190 | 5.275 | 5.060 | 5.090 | 1,081,258 | -0.09(-1.74%) |
Sep 22, 2015 | 5.260 | 5.331 | 5.095 | 5.180 | 1,872,577 | -0.18(-3.36%) |
Sep 21, 2015 | 5.500 | 5.680 | 5.240 | 5.360 | 2,311,327 | -0.09(-1.65%) |
Sep 18, 2015 | 5.800 | 5.870 | 5.440 | 5.450 | 4,008,461 | -0.46(-7.78%) |
Sep 17, 2015 | 5.730 | 5.920 | 5.680 | 5.910 | 1,317,593 | +0.17(+2.96%) |
Sep 16, 2015 | 5.890 | 5.890 | 5.670 | 5.740 | 1,211,983 | -0.16(-2.71%) |
Sep 15, 2015 | 5.910 | 5.970 | 5.840 | 5.900 | 525,656 | +0.03(+0.51%) |
Sep 14, 2015 | 5.880 | 5.930 | 5.720 | 5.870 | 1,071,041 | -0.01(-0.17%) |
Sep 11, 2015 | 5.880 | 5.925 | 5.720 | 5.880 | 811,326 | -0.05(-0.84%) |
Sep 10, 2015 | 5.710 | 5.980 | 5.710 | 5.930 | 1,018,507 | +0.21(+3.67%) |
Sep 09, 2015 | 5.920 | 5.960 | 5.700 | 5.720 | 1,175,425 | -0.14(-2.39%) |
Sep 08, 2015 | 5.740 | 5.890 | 5.645 | 5.860 | 1,464,296 | +0.24(+4.27%) |
Sep 04, 2015 | 5.690 | 5.620 | 5.620 | 5.620 | 1,630,300 | -0.15(-2.60%) |
Sep 03, 2015 | 5.950 | 6.010 | 5.760 | 5.770 | 1,423,153 | -0.18(-3.03%) |
Sep 02, 2015 | 5.770 | 5.950 | 5.630 | 5.950 | 1,741,135 | +0.29(+5.12%) |
Sep 01, 2015 | 5.760 | 5.910 | 5.660 | 5.660 | 2,304,907 | -0.24(-4.07%) |
Aug 31, 2015 | 5.940 | 6.040 | 5.840 | 5.900 | 2,187,281 | -0.04(-0.67%) |
Aug 28, 2015 | 5.780 | 5.950 | 5.780 | 5.940 | 1,103,213 | +0.10(+1.71%) |
Aug 27, 2015 | 5.710 | 5.905 | 5.640 | 5.840 | 1,624,482 | +0.16(+2.82%) |
Aug 26, 2015 | 5.540 | 5.680 | 5.360 | 5.680 | 1,974,406 | +0.25(+4.60%) |
Aug 25, 2015 | 5.430 | 5.615 | 5.280 | 5.430 | 2,469,732 | +0.20(+3.82%) |
Aug 24, 2015 | 5.230 | 5.540 | 5.130 | 5.230 | 3,137,305 | -0.22(-4.04%) |
Aug 21, 2015 | 5.150 | 5.550 | 5.130 | 5.450 | 1,903,373 | +0.17(+3.22%) |
Aug 20, 2015 | 5.550 | 5.580 | 5.270 | 5.280 | 1,257,490 | -0.33(-5.88%) |
Aug 19, 2015 | 5.630 | 5.730 | 5.550 | 5.610 | 815,945 | -0.06(-1.06%) |
Aug 18, 2015 | 5.810 | 5.900 | 5.650 | 5.670 | 1,045,281 | -0.21(-3.57%) |
Aug 17, 2015 | 5.700 | 5.880 | 5.590 | 5.880 | 841,449 | +0.18(+3.16%) |
Aug 14, 2015 | 5.720 | 5.877 | 5.620 | 5.700 | 1,029,550 | -0.01(-0.18%) |
Aug 13, 2015 | 5.980 | 6.040 | 5.700 | 5.710 | 983,398 | -0.29(-4.83%) |
Aug 12, 2015 | 5.710 | 6.040 | 5.690 | 6.000 | 1,652,455 | +0.24(+4.17%) |
Aug 11, 2015 | 5.790 | 6.005 | 5.730 | 5.760 | 2,458,696 | -0.05(-0.86%) |
Aug 10, 2015 | 5.740 | 5.860 | 5.740 | 5.810 | 1,442,300 | +0.09(+1.57%) |
Aug 07, 2015 | 5.820 | 5.840 | 5.534 | 5.720 | 2,093,856 | -0.06(-1.04%) |
Aug 06, 2015 | 6.090 | 6.210 | 5.680 | 5.780 | 3,060,486 | -0.32(-5.25%) |
Aug 05, 2015 | 5.940 | 6.230 | 5.870 | 6.100 | 3,931,026 | +0.29(+4.99%) |
Aug 04, 2015 | 5.700 | 5.840 | 5.610 | 5.810 | 1,715,441 | +0.12(+2.11%) |