Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.830 | 3.970 | 3.760 | 3.970 | 205,625 | +0.17(+4.47%) |
Oct 29, 2015 | 3.810 | 3.820 | 3.650 | 3.800 | 184,776 | +0.08(+2.15%) |
Oct 28, 2015 | 3.400 | 3.760 | 3.400 | 3.720 | 392,540 | +0.33(+9.73%) |
Oct 27, 2015 | 3.700 | 3.720 | 3.370 | 3.390 | 754,516 | -0.30(-8.13%) |
Oct 26, 2015 | 3.790 | 3.840 | 3.620 | 3.690 | 315,637 | -0.13(-3.40%) |
Oct 23, 2015 | 4.040 | 4.130 | 3.720 | 3.820 | 311,575 | -0.18(-4.50%) |
Oct 22, 2015 | 3.970 | 4.050 | 3.910 | 4.000 | 171,802 | +0.00(+0.00%) |
Oct 21, 2015 | 4.000 | 4.090 | 3.970 | 4.000 | 77,739 | +0.00(+0.00%) |
Oct 20, 2015 | 4.010 | 4.090 | 4.000 | 4.000 | 132,551 | -0.06(-1.48%) |
Oct 19, 2015 | 4.080 | 4.090 | 4.000 | 4.060 | 99,687 | -0.03(-0.73%) |
Oct 16, 2015 | 4.070 | 4.150 | 4.010 | 4.090 | 70,395 | +0.04(+0.99%) |
Oct 15, 2015 | 3.990 | 4.090 | 3.950 | 4.050 | 183,007 | +0.05(+1.25%) |
Oct 14, 2015 | 4.060 | 4.120 | 3.970 | 4.000 | 182,998 | -0.08(-1.96%) |
Oct 13, 2015 | 4.300 | 4.300 | 4.050 | 4.080 | 314,831 | -0.23(-5.34%) |
Oct 12, 2015 | 4.400 | 4.460 | 4.290 | 4.310 | 191,040 | -0.07(-1.60%) |
Oct 09, 2015 | 4.400 | 4.570 | 4.230 | 4.380 | 393,739 | +0.01(+0.23%) |
Oct 08, 2015 | 4.340 | 4.390 | 4.300 | 4.370 | 109,087 | +0.04(+0.92%) |
Oct 07, 2015 | 4.280 | 4.380 | 4.150 | 4.330 | 250,246 | +0.08(+1.88%) |
Oct 06, 2015 | 4.130 | 4.290 | 4.120 | 4.250 | 186,181 | +0.05(+1.19%) |
Oct 05, 2015 | 4.170 | 4.330 | 4.030 | 4.200 | 310,587 | +0.03(+0.72%) |
Oct 02, 2015 | 4.260 | 4.290 | 4.000 | 4.170 | 331,878 | -0.11(-2.57%) |
Oct 01, 2015 | 4.460 | 4.460 | 4.180 | 4.280 | 322,314 | -0.18(-4.04%) |
Sep 30, 2015 | 4.460 | 4.480 | 4.271 | 4.460 | 274,816 | +0.01(+0.22%) |
Sep 29, 2015 | 4.350 | 4.490 | 4.300 | 4.450 | 908,332 | +0.15(+3.49%) |
Sep 28, 2015 | 4.580 | 5.000 | 4.210 | 4.300 | 563,670 | -0.40(-8.51%) |
Sep 25, 2015 | 5.130 | 5.139 | 4.700 | 4.700 | 580,243 | -0.41(-8.02%) |
Sep 24, 2015 | 5.100 | 5.262 | 5.080 | 5.110 | 127,107 | -0.04(-0.78%) |
Sep 23, 2015 | 5.380 | 5.560 | 5.150 | 5.150 | 208,689 | -0.20(-3.74%) |
Sep 22, 2015 | 5.540 | 5.735 | 5.350 | 5.350 | 295,642 | -0.19(-3.43%) |
Sep 21, 2015 | 5.810 | 5.890 | 5.520 | 5.540 | 154,249 | -0.23(-3.99%) |
Sep 18, 2015 | 5.640 | 5.860 | 5.460 | 5.770 | 665,516 | +0.05(+0.87%) |
Sep 17, 2015 | 5.530 | 5.750 | 5.430 | 5.720 | 218,353 | +0.21(+3.81%) |
Sep 16, 2015 | 5.430 | 5.520 | 5.360 | 5.510 | 162,601 | +0.08(+1.47%) |
Sep 15, 2015 | 5.580 | 5.690 | 5.400 | 5.430 | 213,337 | -0.14(-2.51%) |
Sep 14, 2015 | 5.600 | 5.770 | 5.410 | 5.570 | 115,183 | -0.02(-0.36%) |
Sep 11, 2015 | 5.350 | 5.780 | 5.350 | 5.590 | 177,832 | +0.18(+3.33%) |
Sep 10, 2015 | 5.580 | 5.580 | 5.310 | 5.410 | 318,442 | -0.11(-1.99%) |
Sep 09, 2015 | 5.860 | 5.940 | 5.430 | 5.520 | 307,787 | -0.30(-5.15%) |
Sep 08, 2015 | 5.880 | 6.030 | 5.720 | 5.820 | 237,867 | -0.04(-0.68%) |
Sep 04, 2015 | 6.100 | 5.860 | 5.860 | 5.860 | 74,000 | -0.23(-3.78%) |
Sep 03, 2015 | 6.260 | 6.380 | 6.060 | 6.090 | 153,479 | -0.17(-2.72%) |
Sep 02, 2015 | 6.040 | 6.260 | 6.020 | 6.260 | 159,931 | +0.24(+3.99%) |
Sep 01, 2015 | 5.980 | 6.080 | 5.950 | 6.020 | 246,383 | +0.00(+0.00%) |
Aug 31, 2015 | 5.580 | 6.050 | 5.580 | 6.020 | 199,117 | +0.33(+5.80%) |
Aug 28, 2015 | 5.600 | 5.720 | 5.540 | 5.690 | 98,404 | +0.06(+1.07%) |
Aug 27, 2015 | 5.630 | 5.670 | 5.440 | 5.630 | 210,812 | -0.02(-0.35%) |
Aug 26, 2015 | 5.470 | 5.650 | 5.380 | 5.650 | 151,420 | +0.27(+5.02%) |
Aug 25, 2015 | 5.280 | 5.440 | 5.110 | 5.380 | 184,788 | +0.23(+4.47%) |
Aug 24, 2015 | 5.350 | 5.490 | 5.150 | 5.150 | 324,423 | -0.50(-8.85%) |
Aug 21, 2015 | 5.470 | 5.660 | 5.470 | 5.650 | 151,901 | +0.00(+0.00%) |
Aug 20, 2015 | 5.580 | 5.660 | 5.470 | 5.650 | 143,895 | +0.04(+0.71%) |
Aug 19, 2015 | 5.460 | 5.670 | 5.460 | 5.610 | 157,770 | +0.09(+1.63%) |
Aug 18, 2015 | 5.690 | 5.690 | 5.470 | 5.520 | 89,061 | -0.14(-2.47%) |
Aug 17, 2015 | 5.600 | 5.690 | 5.500 | 5.660 | 101,366 | +0.06(+1.07%) |
Aug 14, 2015 | 5.560 | 5.660 | 5.320 | 5.600 | 288,577 | +0.03(+0.54%) |
Aug 13, 2015 | 5.570 | 5.690 | 5.510 | 5.570 | 239,216 | +0.03(+0.54%) |
Aug 12, 2015 | 5.940 | 5.940 | 5.530 | 5.540 | 296,202 | -0.41(-6.89%) |
Aug 11, 2015 | 6.070 | 6.140 | 5.890 | 5.950 | 128,542 | -0.17(-2.78%) |
Aug 10, 2015 | 6.140 | 6.150 | 6.030 | 6.120 | 144,949 | -0.02(-0.33%) |
Aug 07, 2015 | 6.100 | 6.170 | 6.010 | 6.140 | 165,183 | -0.03(-0.49%) |
Aug 06, 2015 | 6.260 | 6.260 | 6.115 | 6.170 | 126,504 | -0.05(-0.80%) |
Aug 05, 2015 | 6.120 | 6.280 | 6.040 | 6.220 | 170,732 | +0.10(+1.63%) |
Aug 04, 2015 | 6.000 | 6.200 | 5.912 | 6.120 | 323,617 | +0.12(+2.00%) |