Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.715 | 5.157 | 4.671 | 5.052 | 16,126 | +0.36(+7.60%) |
Oct 29, 2015 | 4.671 | 4.695 | 4.552 | 4.695 | 6,264 | +0.12(+2.71%) |
Oct 28, 2015 | 4.611 | 4.720 | 4.572 | 4.572 | 33,441 | -0.10(-2.17%) |
Oct 27, 2015 | 4.820 | 4.973 | 4.673 | 4.673 | 20,106 | -0.22(-4.52%) |
Oct 26, 2015 | 4.988 | 5.111 | 4.820 | 4.894 | 29,284 | -0.09(-1.87%) |
Oct 23, 2015 | 4.943 | 5.017 | 4.938 | 4.988 | 7,943 | +0.05(+1.00%) |
Oct 22, 2015 | 4.970 | 5.027 | 4.938 | 4.938 | 4,714 | +0.00(+0.10%) |
Oct 21, 2015 | 5.091 | 5.268 | 4.933 | 4.933 | 8,508 | +0.00(+0.10%) |
Oct 20, 2015 | 4.894 | 5.140 | 4.894 | 4.929 | 38,927 | +0.00(+0.10%) |
Oct 19, 2015 | 4.871 | 5.096 | 4.796 | 4.924 | 14,831 | +0.12(+2.46%) |
Oct 16, 2015 | 4.874 | 5.091 | 4.802 | 4.806 | 28,194 | -0.10(-2.01%) |
Oct 15, 2015 | 5.047 | 5.165 | 4.870 | 4.904 | 17,848 | -0.17(-3.39%) |
Oct 14, 2015 | 5.105 | 5.165 | 5.076 | 5.076 | 1,510 | -0.09(-1.71%) |
Oct 13, 2015 | 5.165 | 5.165 | 5.097 | 5.165 | 13,763 | -0.20(-3.67%) |
Oct 12, 2015 | 5.253 | 5.391 | 5.076 | 5.361 | 5,001 | +0.15(+2.98%) |
Oct 09, 2015 | 5.243 | 5.248 | 4.938 | 5.206 | 3,008 | -0.03(-0.61%) |
Oct 08, 2015 | 5.066 | 5.238 | 5.051 | 5.238 | 5,879 | -0.01(-0.10%) |
Oct 07, 2015 | 5.248 | 5.386 | 5.174 | 5.244 | 7,483 | +0.13(+2.60%) |
Oct 06, 2015 | 4.845 | 5.240 | 4.810 | 5.111 | 108,469 | +0.14(+2.77%) |
Oct 05, 2015 | 4.688 | 5.091 | 4.688 | 4.973 | 19,427 | +0.26(+5.53%) |
Oct 02, 2015 | 4.668 | 4.717 | 4.589 | 4.712 | 23,207 | -0.10(-2.05%) |
Oct 01, 2015 | 4.850 | 4.914 | 4.801 | 4.810 | 14,125 | -0.04(-0.81%) |
Sep 30, 2015 | 5.411 | 5.411 | 4.849 | 4.850 | 17,598 | -0.57(-10.53%) |
Sep 29, 2015 | 5.780 | 5.780 | 5.420 | 5.420 | 20,245 | -0.19(-3.33%) |
Sep 28, 2015 | 5.612 | 5.799 | 5.607 | 5.607 | 3,645 | -0.13(-2.25%) |
Sep 25, 2015 | 5.819 | 5.893 | 5.624 | 5.736 | 11,101 | +0.11(+1.91%) |
Sep 24, 2015 | 5.819 | 6.108 | 5.494 | 5.629 | 153,563 | -0.03(-0.46%) |
Sep 23, 2015 | 5.653 | 5.690 | 5.653 | 5.654 | 3,717 | -0.02(-0.32%) |
Sep 22, 2015 | 5.721 | 5.858 | 5.453 | 5.673 | 96,144 | -0.05(-0.85%) |
Sep 21, 2015 | 5.717 | 5.721 | 5.570 | 5.721 | 3,261 | -0.00(-0.09%) |
Sep 18, 2015 | 5.868 | 5.956 | 5.526 | 5.726 | 24,909 | -0.14(-2.42%) |
Sep 17, 2015 | 5.824 | 5.868 | 5.531 | 5.868 | 48,145 | +0.11(+1.87%) |
Sep 16, 2015 | 5.746 | 5.812 | 5.746 | 5.761 | 6,421 | -0.11(-1.92%) |
Sep 14, 2015 | 5.780 | 5.971 | 5.780 | 5.873 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.932 | 5.932 | 5.901 | 5.901 | 1,004 | -0.03(-0.51%) |
Sep 10, 2015 | 6.003 | 6.113 | 5.898 | 5.932 | 3,642 | +0.03(+0.58%) |
Sep 09, 2015 | 5.824 | 5.946 | 5.824 | 5.898 | 7,637 | -0.15(-2.55%) |
Sep 08, 2015 | 6.142 | 6.206 | 5.966 | 6.052 | 36,927 | -0.21(-3.32%) |
Sep 04, 2015 | 6.044 | 6.259 | 6.259 | 6.259 | 5,316 | -0.00(-0.08%) |
Sep 03, 2015 | 5.942 | 6.269 | 5.868 | 6.264 | 9,969 | +0.40(+6.84%) |
Sep 02, 2015 | 5.868 | 6.000 | 5.746 | 5.863 | 42,297 | -0.03(-0.50%) |
Sep 01, 2015 | 5.717 | 6.020 | 5.717 | 5.893 | 28,870 | +0.03(+0.50%) |
Aug 31, 2015 | 5.717 | 6.107 | 5.653 | 5.863 | 16,662 | +0.01(+0.15%) |
Aug 28, 2015 | 5.677 | 6.064 | 5.575 | 5.854 | 46,540 | +0.30(+5.38%) |
Aug 27, 2015 | 5.130 | 5.648 | 4.846 | 5.555 | 63,376 | +0.33(+6.24%) |
Aug 26, 2015 | 5.083 | 5.229 | 4.811 | 5.229 | 49,468 | +0.32(+6.54%) |
Aug 25, 2015 | 4.378 | 4.913 | 4.378 | 4.908 | 44,620 | +0.70(+16.65%) |
Aug 24, 2015 | 4.368 | 4.421 | 3.599 | 4.207 | 26,652 | -0.44(-9.42%) |
Aug 21, 2015 | 4.572 | 4.645 | 4.475 | 4.645 | 33,235 | -0.24(-4.98%) |
Aug 20, 2015 | 5.200 | 5.200 | 4.869 | 4.888 | 27,649 | -0.15(-2.90%) |
Aug 19, 2015 | 5.385 | 5.385 | 4.961 | 5.034 | 69,794 | -0.42(-7.75%) |
Aug 18, 2015 | 5.696 | 5.696 | 5.399 | 5.458 | 13,007 | -0.24(-4.18%) |
Aug 17, 2015 | 5.779 | 5.866 | 5.696 | 5.696 | 25,044 | -0.16(-2.66%) |
Aug 14, 2015 | 5.842 | 5.852 | 5.842 | 5.852 | 1,667 | -0.07(-1.15%) |
Aug 13, 2015 | 5.837 | 5.963 | 5.837 | 5.920 | 11,366 | +0.05(+0.91%) |
Aug 12, 2015 | 5.793 | 5.881 | 5.779 | 5.866 | 13,021 | -0.01(-0.17%) |
Aug 11, 2015 | 5.749 | 5.876 | 5.749 | 5.876 | 17,022 | +0.10(+1.68%) |
Aug 10, 2015 | 5.832 | 5.837 | 5.779 | 5.779 | 11,977 | -0.01(-0.17%) |
Aug 07, 2015 | 5.803 | 5.803 | 5.741 | 5.788 | 6,959 | +0.01(+0.17%) |
Aug 06, 2015 | 5.769 | 5.847 | 5.745 | 5.779 | 16,346 | -0.08(-1.33%) |
Aug 05, 2015 | 5.847 | 5.973 | 5.847 | 5.856 | 7,906 | -0.03(-0.58%) |
Aug 04, 2015 | 6.036 | 6.036 | 5.890 | 5.890 | 16,925 | -0.11(-1.78%) |