Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.743 | 5.187 | 4.698 | 5.083 | 16,031 | +0.36(+7.60%) |
Oct 29, 2015 | 4.699 | 4.723 | 4.579 | 4.723 | 6,227 | +0.12(+2.71%) |
Oct 28, 2015 | 4.639 | 4.748 | 4.599 | 4.599 | 33,243 | -0.10(-2.17%) |
Oct 27, 2015 | 4.849 | 5.002 | 4.701 | 4.701 | 19,987 | -0.22(-4.52%) |
Oct 26, 2015 | 5.017 | 5.141 | 4.849 | 4.923 | 29,110 | -0.09(-1.87%) |
Oct 23, 2015 | 4.973 | 5.047 | 4.968 | 5.017 | 7,896 | +0.05(+1.00%) |
Oct 22, 2015 | 5.000 | 5.057 | 4.968 | 4.968 | 4,686 | +0.00(+0.10%) |
Oct 21, 2015 | 5.121 | 5.299 | 4.963 | 4.963 | 8,458 | +0.00(+0.10%) |
Oct 20, 2015 | 4.923 | 5.171 | 4.923 | 4.958 | 38,696 | +0.00(+0.10%) |
Oct 19, 2015 | 4.900 | 5.126 | 4.824 | 4.953 | 14,743 | +0.12(+2.46%) |
Oct 16, 2015 | 4.903 | 5.121 | 4.831 | 4.834 | 28,027 | -0.10(-2.01%) |
Oct 15, 2015 | 5.077 | 5.195 | 4.899 | 4.933 | 17,742 | -0.17(-3.39%) |
Oct 14, 2015 | 5.135 | 5.195 | 5.106 | 5.106 | 1,501 | -0.09(-1.71%) |
Oct 13, 2015 | 5.195 | 5.195 | 5.127 | 5.195 | 13,682 | -0.20(-3.67%) |
Oct 12, 2015 | 5.284 | 5.423 | 5.106 | 5.393 | 4,971 | +0.16(+2.98%) |
Oct 09, 2015 | 5.275 | 5.279 | 4.968 | 5.237 | 2,991 | -0.03(-0.61%) |
Oct 08, 2015 | 5.096 | 5.270 | 5.082 | 5.270 | 5,844 | -0.01(-0.10%) |
Oct 07, 2015 | 5.279 | 5.418 | 5.205 | 5.275 | 7,439 | +0.13(+2.60%) |
Oct 06, 2015 | 4.874 | 5.272 | 4.839 | 5.141 | 107,827 | +0.14(+2.77%) |
Oct 05, 2015 | 4.715 | 5.121 | 4.715 | 5.002 | 19,312 | +0.26(+5.53%) |
Oct 02, 2015 | 4.696 | 4.745 | 4.616 | 4.740 | 23,070 | -0.10(-2.04%) |
Oct 01, 2015 | 4.879 | 4.943 | 4.829 | 4.839 | 14,042 | -0.04(-0.81%) |
Sep 30, 2015 | 5.443 | 5.443 | 4.878 | 4.879 | 17,494 | -0.57(-10.53%) |
Sep 29, 2015 | 5.814 | 5.814 | 5.453 | 5.453 | 20,125 | -0.19(-3.33%) |
Sep 28, 2015 | 5.646 | 5.834 | 5.641 | 5.641 | 3,623 | -0.13(-2.25%) |
Sep 25, 2015 | 5.854 | 5.928 | 5.657 | 5.770 | 11,036 | +0.11(+1.91%) |
Sep 24, 2015 | 5.854 | 6.144 | 5.527 | 5.662 | 152,655 | -0.03(-0.46%) |
Sep 23, 2015 | 5.687 | 5.724 | 5.687 | 5.688 | 3,695 | -0.02(-0.32%) |
Sep 22, 2015 | 5.756 | 5.893 | 5.485 | 5.706 | 95,575 | -0.05(-0.85%) |
Sep 21, 2015 | 5.751 | 5.756 | 5.603 | 5.756 | 3,242 | -0.00(-0.09%) |
Sep 18, 2015 | 5.903 | 5.992 | 5.559 | 5.760 | 24,761 | -0.14(-2.42%) |
Sep 17, 2015 | 5.859 | 5.903 | 5.564 | 5.903 | 47,860 | +0.11(+1.87%) |
Sep 16, 2015 | 5.781 | 5.847 | 5.780 | 5.795 | 6,383 | -0.11(-1.92%) |
Sep 14, 2015 | 5.815 | 6.006 | 5.815 | 5.908 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.967 | 5.967 | 5.937 | 5.937 | 998 | -0.03(-0.51%) |
Sep 10, 2015 | 6.038 | 6.149 | 5.933 | 5.967 | 3,620 | +0.03(+0.58%) |
Sep 09, 2015 | 5.859 | 5.982 | 5.859 | 5.933 | 7,592 | -0.15(-2.55%) |
Sep 08, 2015 | 6.179 | 6.243 | 6.002 | 6.088 | 36,708 | -0.21(-3.32%) |
Sep 04, 2015 | 6.080 | 6.297 | 6.297 | 6.297 | 5,285 | -0.00(-0.08%) |
Sep 03, 2015 | 5.977 | 6.306 | 5.903 | 6.302 | 9,910 | +0.40(+6.84%) |
Sep 02, 2015 | 5.903 | 6.036 | 5.780 | 5.898 | 42,046 | -0.03(-0.50%) |
Sep 01, 2015 | 5.751 | 6.056 | 5.751 | 5.928 | 28,699 | +0.03(+0.50%) |
Aug 31, 2015 | 5.751 | 6.144 | 5.687 | 5.898 | 16,563 | +0.01(+0.15%) |
Aug 28, 2015 | 5.711 | 6.100 | 5.608 | 5.889 | 46,265 | +0.30(+5.38%) |
Aug 27, 2015 | 5.160 | 5.682 | 4.875 | 5.588 | 63,001 | +0.33(+6.24%) |
Aug 26, 2015 | 5.113 | 5.260 | 4.839 | 5.260 | 49,175 | +0.32(+6.54%) |
Aug 25, 2015 | 4.404 | 4.942 | 4.404 | 4.937 | 44,356 | +0.70(+16.65%) |
Aug 24, 2015 | 4.394 | 4.448 | 3.621 | 4.233 | 26,494 | -0.44(-9.42%) |
Aug 21, 2015 | 4.599 | 4.673 | 4.502 | 4.673 | 33,038 | -0.24(-4.98%) |
Aug 20, 2015 | 5.231 | 5.231 | 4.898 | 4.918 | 27,485 | -0.15(-2.90%) |
Aug 19, 2015 | 5.417 | 5.417 | 4.991 | 5.064 | 69,381 | -0.43(-7.75%) |
Aug 18, 2015 | 5.730 | 5.730 | 5.431 | 5.490 | 12,930 | -0.24(-4.18%) |
Aug 17, 2015 | 5.813 | 5.901 | 5.730 | 5.730 | 24,896 | -0.16(-2.66%) |
Aug 14, 2015 | 5.877 | 5.886 | 5.877 | 5.886 | 1,657 | -0.07(-1.15%) |
Aug 13, 2015 | 5.872 | 5.999 | 5.872 | 5.955 | 11,299 | +0.05(+0.91%) |
Aug 12, 2015 | 5.828 | 5.916 | 5.813 | 5.901 | 12,944 | -0.01(-0.17%) |
Aug 11, 2015 | 5.784 | 5.911 | 5.784 | 5.911 | 16,921 | +0.10(+1.68%) |
Aug 10, 2015 | 5.867 | 5.872 | 5.813 | 5.813 | 11,906 | -0.01(-0.17%) |
Aug 07, 2015 | 5.837 | 5.837 | 5.775 | 5.823 | 6,917 | +0.01(+0.17%) |
Aug 06, 2015 | 5.803 | 5.881 | 5.779 | 5.813 | 16,249 | -0.08(-1.33%) |
Aug 05, 2015 | 5.881 | 6.008 | 5.881 | 5.891 | 7,860 | -0.03(-0.58%) |
Aug 04, 2015 | 6.072 | 6.072 | 5.926 | 5.926 | 16,825 | -0.11(-1.78%) |