Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.700 | 5.140 | 4.656 | 5.037 | 16,177 | +0.36(+7.60%) |
Oct 29, 2015 | 4.657 | 4.681 | 4.537 | 4.681 | 6,284 | +0.12(+2.71%) |
Oct 28, 2015 | 4.597 | 4.705 | 4.557 | 4.557 | 33,546 | -0.10(-2.16%) |
Oct 27, 2015 | 4.805 | 4.957 | 4.658 | 4.658 | 20,170 | -0.22(-4.52%) |
Oct 26, 2015 | 4.972 | 5.094 | 4.805 | 4.879 | 29,377 | -0.09(-1.87%) |
Oct 23, 2015 | 4.928 | 5.001 | 4.923 | 4.972 | 7,968 | +0.05(+1.00%) |
Oct 22, 2015 | 4.955 | 5.011 | 4.923 | 4.923 | 4,729 | +0.00(+0.10%) |
Oct 21, 2015 | 5.075 | 5.251 | 4.918 | 4.918 | 8,535 | +0.00(+0.10%) |
Oct 20, 2015 | 4.879 | 5.124 | 4.879 | 4.913 | 39,050 | +0.00(+0.10%) |
Oct 19, 2015 | 4.856 | 5.080 | 4.781 | 4.908 | 14,878 | +0.12(+2.46%) |
Oct 16, 2015 | 4.859 | 5.075 | 4.787 | 4.790 | 28,283 | -0.10(-2.01%) |
Oct 15, 2015 | 5.031 | 5.148 | 4.854 | 4.888 | 17,904 | -0.17(-3.39%) |
Oct 14, 2015 | 5.089 | 5.148 | 5.060 | 5.060 | 1,515 | -0.09(-1.71%) |
Oct 13, 2015 | 5.148 | 5.148 | 5.081 | 5.148 | 13,807 | -0.20(-3.67%) |
Oct 12, 2015 | 5.237 | 5.374 | 5.060 | 5.344 | 5,017 | +0.15(+2.98%) |
Oct 09, 2015 | 5.227 | 5.232 | 4.923 | 5.190 | 3,018 | -0.03(-0.61%) |
Oct 08, 2015 | 5.050 | 5.222 | 5.036 | 5.222 | 5,898 | -0.01(-0.10%) |
Oct 07, 2015 | 5.232 | 5.369 | 5.158 | 5.227 | 7,507 | +0.13(+2.60%) |
Oct 06, 2015 | 4.830 | 5.224 | 4.795 | 5.094 | 108,813 | +0.14(+2.77%) |
Oct 05, 2015 | 4.673 | 5.075 | 4.673 | 4.957 | 19,489 | +0.26(+5.53%) |
Oct 02, 2015 | 4.653 | 4.702 | 4.575 | 4.697 | 23,281 | -0.10(-2.04%) |
Oct 01, 2015 | 4.835 | 4.898 | 4.785 | 4.795 | 14,170 | -0.04(-0.81%) |
Sep 30, 2015 | 5.393 | 5.393 | 4.834 | 4.835 | 17,653 | -0.57(-10.53%) |
Sep 29, 2015 | 5.761 | 5.761 | 5.403 | 5.403 | 20,309 | -0.19(-3.33%) |
Sep 28, 2015 | 5.594 | 5.781 | 5.590 | 5.590 | 3,656 | -0.13(-2.25%) |
Sep 25, 2015 | 5.801 | 5.874 | 5.606 | 5.718 | 11,137 | +0.11(+1.91%) |
Sep 24, 2015 | 5.801 | 6.089 | 5.477 | 5.611 | 154,050 | -0.03(-0.46%) |
Sep 23, 2015 | 5.635 | 5.672 | 5.635 | 5.637 | 3,729 | -0.02(-0.32%) |
Sep 22, 2015 | 5.703 | 5.840 | 5.435 | 5.655 | 96,448 | -0.05(-0.85%) |
Sep 21, 2015 | 5.699 | 5.703 | 5.552 | 5.703 | 3,271 | -0.00(-0.09%) |
Sep 18, 2015 | 5.850 | 5.937 | 5.509 | 5.708 | 24,988 | -0.14(-2.42%) |
Sep 17, 2015 | 5.806 | 5.850 | 5.513 | 5.850 | 48,298 | +0.11(+1.87%) |
Sep 16, 2015 | 5.728 | 5.794 | 5.728 | 5.742 | 6,441 | -0.11(-1.92%) |
Sep 14, 2015 | 5.762 | 5.952 | 5.762 | 5.855 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.913 | 5.913 | 5.883 | 5.883 | 1,007 | -0.03(-0.51%) |
Sep 10, 2015 | 5.984 | 6.093 | 5.879 | 5.913 | 3,653 | +0.03(+0.58%) |
Sep 09, 2015 | 5.806 | 5.928 | 5.806 | 5.879 | 7,661 | -0.15(-2.55%) |
Sep 08, 2015 | 6.123 | 6.186 | 5.947 | 6.032 | 37,044 | -0.21(-3.32%) |
Sep 04, 2015 | 6.025 | 6.240 | 6.240 | 6.240 | 5,333 | -0.00(-0.08%) |
Sep 03, 2015 | 5.923 | 6.249 | 5.850 | 6.245 | 10,000 | +0.40(+6.84%) |
Sep 02, 2015 | 5.850 | 5.981 | 5.728 | 5.845 | 42,431 | -0.03(-0.50%) |
Sep 01, 2015 | 5.699 | 6.001 | 5.699 | 5.874 | 28,961 | +0.03(+0.50%) |
Aug 31, 2015 | 5.699 | 6.088 | 5.635 | 5.845 | 16,714 | +0.01(+0.15%) |
Aug 28, 2015 | 5.660 | 6.045 | 5.557 | 5.836 | 46,687 | +0.30(+5.38%) |
Aug 27, 2015 | 5.114 | 5.630 | 4.831 | 5.538 | 63,577 | +0.33(+6.24%) |
Aug 26, 2015 | 5.067 | 5.213 | 4.796 | 5.213 | 49,623 | +0.32(+6.54%) |
Aug 25, 2015 | 4.364 | 4.897 | 4.364 | 4.893 | 44,760 | +0.70(+16.65%) |
Aug 24, 2015 | 4.354 | 4.408 | 3.588 | 4.194 | 26,736 | -0.44(-9.42%) |
Aug 21, 2015 | 4.558 | 4.631 | 4.461 | 4.631 | 33,339 | -0.24(-4.98%) |
Aug 20, 2015 | 5.183 | 5.183 | 4.854 | 4.873 | 27,736 | -0.15(-2.90%) |
Aug 19, 2015 | 5.368 | 5.368 | 4.946 | 5.019 | 70,014 | -0.42(-7.75%) |
Aug 18, 2015 | 5.678 | 5.679 | 5.382 | 5.440 | 13,048 | -0.24(-4.18%) |
Aug 17, 2015 | 5.760 | 5.848 | 5.678 | 5.678 | 25,123 | -0.16(-2.66%) |
Aug 14, 2015 | 5.823 | 5.833 | 5.823 | 5.833 | 1,672 | -0.07(-1.15%) |
Aug 13, 2015 | 5.819 | 5.945 | 5.819 | 5.901 | 11,402 | +0.05(+0.91%) |
Aug 12, 2015 | 5.775 | 5.862 | 5.760 | 5.848 | 13,062 | -0.01(-0.17%) |
Aug 11, 2015 | 5.731 | 5.857 | 5.731 | 5.857 | 17,076 | +0.10(+1.68%) |
Aug 10, 2015 | 5.814 | 5.819 | 5.761 | 5.761 | 12,015 | -0.01(-0.17%) |
Aug 07, 2015 | 5.785 | 5.785 | 5.723 | 5.770 | 6,981 | +0.01(+0.17%) |
Aug 06, 2015 | 5.751 | 5.828 | 5.727 | 5.760 | 16,397 | -0.08(-1.33%) |
Aug 05, 2015 | 5.828 | 5.954 | 5.828 | 5.838 | 7,931 | -0.03(-0.58%) |
Aug 04, 2015 | 6.017 | 6.017 | 5.872 | 5.872 | 16,979 | -0.11(-1.78%) |