Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.050 | 6.000 | 5.050 | 5.720 | 61,209 | +0.40(+7.52%) |
Oct 29, 2015 | 5.490 | 5.560 | 5.320 | 5.320 | 57,052 | -0.09(-1.66%) |
Oct 28, 2015 | 5.050 | 5.450 | 5.050 | 5.410 | 20,970 | +0.41(+8.20%) |
Oct 27, 2015 | 4.660 | 5.130 | 4.250 | 5.000 | 58,649 | +0.39(+8.46%) |
Oct 26, 2015 | 4.170 | 4.890 | 4.170 | 4.610 | 49,374 | +0.46(+11.08%) |
Oct 23, 2015 | 3.950 | 4.230 | 3.850 | 4.150 | 48,525 | +0.29(+7.51%) |
Oct 22, 2015 | 3.940 | 3.970 | 3.720 | 3.860 | 11,568 | +0.01(+0.26%) |
Oct 21, 2015 | 3.956 | 3.956 | 3.700 | 3.850 | 11,777 | -0.13(-3.27%) |
Oct 20, 2015 | 4.030 | 4.079 | 3.680 | 3.980 | 10,692 | -0.01(-0.25%) |
Oct 19, 2015 | 4.070 | 4.100 | 3.810 | 3.990 | 10,900 | -0.15(-3.62%) |
Oct 16, 2015 | 4.130 | 4.140 | 4.100 | 4.140 | 576 | +0.04(+0.98%) |
Oct 15, 2015 | 4.150 | 4.180 | 4.060 | 4.100 | 7,590 | -0.01(-0.24%) |
Oct 14, 2015 | 4.170 | 4.170 | 3.990 | 4.110 | 10,974 | -0.06(-1.44%) |
Oct 13, 2015 | 4.000 | 4.230 | 3.935 | 4.170 | 36,154 | +0.17(+4.25%) |
Oct 12, 2015 | 4.180 | 4.180 | 3.980 | 4.000 | 6,158 | -0.14(-3.38%) |
Oct 09, 2015 | 4.110 | 4.174 | 4.100 | 4.140 | 3,506 | +0.03(+0.73%) |
Oct 08, 2015 | 4.100 | 4.130 | 4.060 | 4.110 | 10,055 | +0.01(+0.24%) |
Oct 07, 2015 | 4.144 | 4.150 | 3.930 | 4.100 | 11,558 | -0.08(-1.84%) |
Oct 06, 2015 | 4.180 | 4.180 | 4.010 | 4.177 | 3,546 | -0.02(-0.55%) |
Oct 05, 2015 | 4.290 | 4.360 | 4.120 | 4.200 | 9,891 | -0.08(-1.87%) |
Oct 02, 2015 | 4.250 | 4.340 | 4.140 | 4.280 | 8,733 | -0.10(-2.28%) |
Oct 01, 2015 | 4.290 | 4.420 | 4.290 | 4.380 | 18,312 | +0.07(+1.62%) |
Sep 30, 2015 | 4.320 | 4.600 | 4.270 | 4.310 | 39,984 | +0.00(+0.00%) |
Sep 29, 2015 | 4.500 | 4.630 | 4.200 | 4.310 | 9,062 | -0.18(-4.01%) |
Sep 28, 2015 | 4.910 | 4.980 | 4.440 | 4.490 | 10,119 | -0.51(-10.20%) |
Sep 25, 2015 | 4.920 | 5.240 | 4.920 | 5.000 | 12,469 | -0.13(-2.53%) |
Sep 24, 2015 | 5.046 | 5.130 | 4.843 | 5.130 | 9,461 | -0.02(-0.39%) |
Sep 23, 2015 | 5.020 | 5.200 | 5.020 | 5.150 | 6,072 | -0.02(-0.39%) |
Sep 22, 2015 | 5.200 | 5.210 | 5.020 | 5.170 | 5,549 | -0.11(-2.08%) |
Sep 21, 2015 | 5.281 | 5.350 | 5.230 | 5.280 | 11,826 | -0.08(-1.49%) |
Sep 18, 2015 | 5.430 | 5.430 | 5.220 | 5.360 | 4,739 | -0.06(-1.11%) |
Sep 17, 2015 | 5.330 | 5.430 | 5.330 | 5.420 | 5,190 | +0.13(+2.46%) |
Sep 16, 2015 | 5.120 | 5.470 | 5.045 | 5.290 | 40,604 | +0.20(+3.93%) |
Sep 15, 2015 | 4.910 | 5.092 | 4.870 | 5.090 | 24,338 | +0.12(+2.41%) |
Sep 14, 2015 | 5.180 | 5.330 | 4.890 | 4.970 | 8,244 | -0.08(-1.58%) |
Sep 11, 2015 | 4.890 | 5.300 | 4.880 | 5.050 | 4,033 | -0.02(-0.39%) |
Sep 10, 2015 | 5.100 | 5.330 | 4.800 | 5.070 | 16,322 | -0.01(-0.20%) |
Sep 09, 2015 | 5.122 | 5.200 | 5.080 | 5.080 | 3,746 | -0.19(-3.61%) |
Sep 08, 2015 | 5.250 | 5.290 | 5.100 | 5.270 | 6,998 | +0.07(+1.35%) |
Sep 04, 2015 | 5.230 | 5.200 | 5.200 | 5.200 | 12,900 | -0.05(-0.95%) |
Sep 03, 2015 | 5.380 | 5.380 | 5.210 | 5.250 | 5,352 | -0.15(-2.78%) |
Sep 02, 2015 | 5.270 | 5.437 | 5.180 | 5.400 | 12,705 | +0.12(+2.37%) |
Sep 01, 2015 | 5.300 | 5.300 | 5.130 | 5.275 | 1,280 | -0.12(-2.31%) |
Aug 31, 2015 | 5.360 | 5.490 | 5.032 | 5.400 | 9,190 | +0.12(+2.27%) |
Aug 28, 2015 | 5.080 | 5.330 | 4.840 | 5.280 | 60,325 | +0.28(+5.60%) |
Aug 27, 2015 | 4.960 | 5.150 | 4.940 | 5.000 | 22,625 | +0.03(+0.60%) |
Aug 26, 2015 | 4.840 | 5.030 | 4.680 | 4.970 | 11,070 | +0.23(+4.85%) |
Aug 25, 2015 | 4.750 | 4.750 | 4.480 | 4.740 | 3,084 | +0.06(+1.27%) |
Aug 24, 2015 | 4.500 | 4.820 | 4.500 | 4.681 | 7,791 | -0.42(-8.22%) |
Aug 21, 2015 | 4.870 | 5.170 | 4.540 | 5.100 | 11,066 | +0.17(+3.45%) |
Aug 20, 2015 | 5.180 | 5.180 | 4.850 | 4.930 | 7,095 | -0.17(-3.33%) |
Aug 19, 2015 | 5.040 | 5.139 | 4.930 | 5.100 | 1,863 | +0.00(+0.00%) |
Aug 18, 2015 | 4.980 | 5.180 | 4.890 | 5.100 | 22,138 | +0.07(+1.39%) |
Aug 17, 2015 | 5.100 | 5.180 | 5.010 | 5.030 | 2,629 | -0.17(-3.27%) |
Aug 14, 2015 | 5.400 | 5.400 | 5.044 | 5.200 | 3,695 | -0.21(-3.88%) |
Aug 13, 2015 | 5.350 | 5.555 | 5.300 | 5.410 | 11,676 | +0.08(+1.50%) |
Aug 12, 2015 | 5.260 | 5.560 | 4.820 | 5.330 | 56,888 | -0.09(-1.66%) |
Aug 11, 2015 | 5.550 | 5.550 | 5.230 | 5.420 | 9,684 | -0.13(-2.34%) |
Aug 10, 2015 | 5.650 | 5.710 | 5.392 | 5.550 | 46,584 | -0.10(-1.77%) |
Aug 07, 2015 | 5.510 | 5.650 | 5.120 | 5.650 | 93,055 | +0.15(+2.73%) |
Aug 06, 2015 | 5.100 | 5.720 | 4.900 | 5.500 | 22,392 | +0.38(+7.42%) |
Aug 05, 2015 | 4.900 | 5.120 | 4.300 | 5.120 | 24,929 | +0.64(+14.34%) |
Aug 04, 2015 | 4.520 | 4.520 | 4.343 | 4.478 | 2,636 | -0.03(-0.72%) |