Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.450 | 5.500 | 5.240 | 5.260 | 5,632 | -0.22(-4.01%) |
Oct 29, 2015 | 5.320 | 5.580 | 5.320 | 5.480 | 23,850 | +0.02(+0.37%) |
Oct 28, 2015 | 5.150 | 5.460 | 5.150 | 5.460 | 19,106 | +0.26(+5.00%) |
Oct 27, 2015 | 5.220 | 5.280 | 5.170 | 5.200 | 7,623 | +0.07(+1.36%) |
Oct 26, 2015 | 5.300 | 5.320 | 5.120 | 5.130 | 14,536 | -0.16(-3.02%) |
Oct 23, 2015 | 5.510 | 5.510 | 5.260 | 5.290 | 24,115 | -0.16(-2.94%) |
Oct 22, 2015 | 5.270 | 5.717 | 5.270 | 5.450 | 79,946 | +0.04(+0.74%) |
Oct 21, 2015 | 5.330 | 5.540 | 5.320 | 5.410 | 12,289 | -0.07(-1.21%) |
Oct 20, 2015 | 5.440 | 5.500 | 5.300 | 5.476 | 56,744 | -0.03(-0.54%) |
Oct 19, 2015 | 5.390 | 5.510 | 5.390 | 5.506 | 25,961 | +0.16(+2.92%) |
Oct 16, 2015 | 5.352 | 5.440 | 5.350 | 5.350 | 9,898 | -0.05(-0.93%) |
Oct 15, 2015 | 5.480 | 5.480 | 5.310 | 5.400 | 6,510 | +0.03(+0.56%) |
Oct 14, 2015 | 5.478 | 5.520 | 5.314 | 5.370 | 26,470 | -0.11(-2.01%) |
Oct 13, 2015 | 5.560 | 5.640 | 5.480 | 5.480 | 21,132 | -0.03(-0.54%) |
Oct 12, 2015 | 5.450 | 5.546 | 5.251 | 5.510 | 27,150 | -0.03(-0.48%) |
Oct 09, 2015 | 5.810 | 5.810 | 5.530 | 5.536 | 7,295 | -0.21(-3.71%) |
Oct 08, 2015 | 5.440 | 5.750 | 5.440 | 5.750 | 8,655 | +0.24(+4.36%) |
Oct 07, 2015 | 5.480 | 5.640 | 5.300 | 5.510 | 34,681 | -0.06(-1.08%) |
Oct 06, 2015 | 5.610 | 5.610 | 5.510 | 5.570 | 5,732 | -0.01(-0.18%) |
Oct 05, 2015 | 5.570 | 5.630 | 5.450 | 5.580 | 53,844 | +0.14(+2.57%) |
Oct 02, 2015 | 5.170 | 5.440 | 5.110 | 5.440 | 23,993 | +0.25(+4.82%) |
Oct 01, 2015 | 5.220 | 5.250 | 5.080 | 5.190 | 22,889 | -0.10(-1.89%) |
Sep 30, 2015 | 5.250 | 5.300 | 5.200 | 5.290 | 43,305 | +0.11(+2.12%) |
Sep 29, 2015 | 4.890 | 5.250 | 4.890 | 5.180 | 37,274 | +0.19(+3.81%) |
Sep 28, 2015 | 4.980 | 4.990 | 4.930 | 4.990 | 3,842 | +0.00(+0.00%) |
Sep 25, 2015 | 5.030 | 5.250 | 4.890 | 4.990 | 39,772 | +0.02(+0.36%) |
Sep 24, 2015 | 4.940 | 4.980 | 4.910 | 4.972 | 1,055 | -0.03(-0.56%) |
Sep 23, 2015 | 4.860 | 5.010 | 4.860 | 5.000 | 33,068 | +0.05(+1.01%) |
Sep 22, 2015 | 4.850 | 4.990 | 4.850 | 4.950 | 10,693 | -0.02(-0.40%) |
Sep 21, 2015 | 4.980 | 5.020 | 4.940 | 4.970 | 35,721 | +0.23(+4.85%) |
Sep 18, 2015 | 5.000 | 5.010 | 4.740 | 4.740 | 14,794 | -0.25(-5.01%) |
Sep 17, 2015 | 4.770 | 5.000 | 4.770 | 4.990 | 31,174 | +0.07(+1.32%) |
Sep 16, 2015 | 5.000 | 5.020 | 4.890 | 4.925 | 39,234 | -0.04(-0.91%) |
Sep 15, 2015 | 5.000 | 5.002 | 4.940 | 4.970 | 30,773 | -0.04(-0.80%) |
Sep 14, 2015 | 5.010 | 5.030 | 4.880 | 5.010 | 8,333 | +0.05(+1.01%) |
Sep 11, 2015 | 4.730 | 5.210 | 4.730 | 4.960 | 16,134 | +0.22(+4.64%) |
Sep 10, 2015 | 4.740 | 4.770 | 4.630 | 4.740 | 3,024 | +0.04(+0.85%) |
Sep 09, 2015 | 4.680 | 4.700 | 4.630 | 4.700 | 2,997 | -0.02(-0.42%) |
Sep 08, 2015 | 4.570 | 4.756 | 4.570 | 4.720 | 6,852 | +0.08(+1.72%) |
Sep 04, 2015 | 4.540 | 4.640 | 4.640 | 4.640 | 6,200 | +0.04(+0.87%) |
Sep 03, 2015 | 4.720 | 4.720 | 4.570 | 4.600 | 6,910 | -0.01(-0.22%) |
Sep 02, 2015 | 4.616 | 4.740 | 4.510 | 4.610 | 13,732 | +0.11(+2.44%) |
Sep 01, 2015 | 4.411 | 4.580 | 4.411 | 4.500 | 5,547 | +0.00(+0.00%) |
Aug 31, 2015 | 4.570 | 4.570 | 4.410 | 4.500 | 9,366 | +0.01(+0.22%) |
Aug 28, 2015 | 4.700 | 4.700 | 4.480 | 4.490 | 2,674 | -0.09(-1.97%) |
Aug 27, 2015 | 4.640 | 4.640 | 4.470 | 4.580 | 4,227 | +0.02(+0.44%) |
Aug 26, 2015 | 4.690 | 4.710 | 4.490 | 4.560 | 2,888 | +0.03(+0.66%) |
Aug 25, 2015 | 4.600 | 4.640 | 4.412 | 4.530 | 8,095 | +0.13(+2.95%) |
Aug 24, 2015 | 4.180 | 4.400 | 4.180 | 4.400 | 7,569 | +0.00(+0.00%) |
Aug 21, 2015 | 4.480 | 4.537 | 4.331 | 4.400 | 6,913 | -0.04(-0.90%) |
Aug 20, 2015 | 4.488 | 4.548 | 4.250 | 4.440 | 6,293 | -0.11(-2.42%) |
Aug 19, 2015 | 4.547 | 4.550 | 4.520 | 4.550 | 801 | -0.03(-0.66%) |
Aug 18, 2015 | 4.530 | 4.580 | 4.488 | 4.580 | 3,501 | +0.11(+2.46%) |
Aug 17, 2015 | 4.600 | 4.600 | 4.420 | 4.470 | 17,636 | -0.06(-1.32%) |
Aug 14, 2015 | 4.600 | 4.820 | 4.450 | 4.530 | 12,927 | -0.10(-2.16%) |
Aug 13, 2015 | 4.740 | 4.750 | 4.615 | 4.630 | 2,840 | -0.14(-2.94%) |
Aug 12, 2015 | 4.770 | 4.880 | 4.760 | 4.770 | 6,068 | -0.14(-2.85%) |
Aug 11, 2015 | 4.940 | 4.940 | 4.839 | 4.910 | 1,751 | -0.06(-1.21%) |
Aug 10, 2015 | 4.730 | 5.100 | 4.690 | 4.970 | 14,202 | -0.07(-1.39%) |
Aug 07, 2015 | 4.600 | 5.120 | 4.440 | 5.040 | 35,029 | +0.78(+18.31%) |
Aug 06, 2015 | 4.280 | 4.700 | 4.170 | 4.260 | 15,699 | -0.11(-2.52%) |
Aug 05, 2015 | 4.250 | 4.370 | 4.180 | 4.370 | 10,810 | +0.26(+6.33%) |
Aug 04, 2015 | 4.540 | 4.580 | 4.110 | 4.110 | 17,268 | -0.34(-7.64%) |