Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.400 | 8.000 | 6.400 | 7.440 | 114,788 | +1.47(+24.56%) |
Oct 29, 2015 | 5.960 | 6.320 | 5.800 | 5.973 | 18,524 | +0.17(+2.98%) |
Oct 28, 2015 | 5.600 | 5.880 | 5.600 | 5.800 | 7,706 | +0.00(+0.00%) |
Oct 27, 2015 | 6.360 | 6.360 | 5.681 | 5.800 | 11,772 | +0.12(+2.11%) |
Oct 26, 2015 | 6.000 | 6.160 | 5.680 | 5.680 | 14,818 | -0.40(-6.58%) |
Oct 23, 2015 | 6.000 | 6.400 | 5.600 | 6.080 | 61,258 | -0.44(-6.75%) |
Oct 22, 2015 | 5.320 | 6.600 | 5.280 | 6.520 | 571,993 | +1.64(+33.61%) |
Oct 21, 2015 | 4.880 | 5.040 | 4.800 | 4.880 | 66,468 | +0.08(+1.68%) |
Oct 20, 2015 | 4.840 | 4.840 | 4.760 | 4.800 | 8,110 | -0.00(-0.01%) |
Oct 19, 2015 | 4.600 | 5.080 | 4.600 | 4.800 | 23,240 | +0.20(+4.35%) |
Oct 16, 2015 | 4.600 | 4.640 | 4.600 | 4.600 | 4,472 | -0.04(-0.86%) |
Oct 15, 2015 | 4.200 | 4.680 | 4.200 | 4.640 | 18,097 | +0.38(+8.92%) |
Oct 14, 2015 | 4.440 | 4.440 | 4.200 | 4.260 | 5,746 | -0.14(-3.18%) |
Oct 13, 2015 | 4.240 | 5.360 | 4.088 | 4.400 | 10,947 | +0.20(+4.76%) |
Oct 12, 2015 | 4.200 | 4.280 | 4.000 | 4.200 | 8,850 | +0.04(+0.96%) |
Oct 09, 2015 | 4.240 | 4.244 | 4.000 | 4.160 | 30,705 | -0.12(-2.80%) |
Oct 08, 2015 | 4.440 | 4.480 | 4.280 | 4.280 | 6,055 | -0.08(-1.83%) |
Oct 07, 2015 | 4.560 | 4.560 | 4.280 | 4.360 | 9,746 | -0.16(-3.54%) |
Oct 06, 2015 | 4.680 | 4.998 | 4.512 | 4.520 | 16,806 | -0.32(-6.61%) |
Oct 05, 2015 | 4.640 | 4.920 | 4.560 | 4.840 | 12,804 | +0.24(+5.22%) |
Oct 02, 2015 | 4.440 | 4.640 | 4.400 | 4.600 | 18,848 | +0.28(+6.49%) |
Oct 01, 2015 | 4.400 | 4.400 | 4.040 | 4.320 | 11,835 | +0.12(+2.85%) |
Sep 30, 2015 | 3.880 | 4.400 | 3.880 | 4.200 | 27,877 | +0.32(+8.25%) |
Sep 29, 2015 | 4.000 | 4.080 | 3.880 | 3.880 | 11,364 | -0.12(-3.00%) |
Sep 28, 2015 | 4.160 | 4.160 | 3.960 | 4.000 | 1,814 | +0.00(+0.00%) |
Sep 25, 2015 | 4.124 | 4.134 | 4.000 | 4.000 | 5,567 | -0.12(-2.91%) |
Sep 24, 2015 | 4.120 | 4.120 | 4.000 | 4.120 | 20,494 | +0.07(+1.66%) |
Sep 23, 2015 | 4.156 | 4.200 | 4.001 | 4.053 | 5,214 | -0.03(-0.67%) |
Sep 22, 2015 | 4.320 | 4.520 | 4.000 | 4.080 | 55,807 | -0.20(-4.67%) |
Sep 21, 2015 | 4.360 | 4.490 | 4.280 | 4.280 | 27,979 | -0.08(-1.83%) |
Sep 18, 2015 | 4.320 | 4.438 | 4.280 | 4.360 | 12,589 | -0.04(-0.91%) |
Sep 17, 2015 | 4.720 | 4.720 | 4.280 | 4.400 | 30,559 | -0.29(-6.11%) |
Sep 16, 2015 | 4.640 | 4.750 | 4.640 | 4.686 | 4,025 | +0.05(+0.99%) |
Sep 15, 2015 | 4.652 | 4.678 | 4.640 | 4.640 | 2,148 | +0.00(+0.01%) |
Sep 14, 2015 | 4.800 | 4.800 | 4.640 | 4.640 | 12,893 | -0.04(-0.85%) |
Sep 11, 2015 | 4.720 | 4.720 | 4.680 | 4.680 | 545 | -0.04(-0.85%) |
Sep 10, 2015 | 4.640 | 4.766 | 4.640 | 4.720 | 7,450 | +0.04(+0.85%) |
Sep 09, 2015 | 4.640 | 4.880 | 4.600 | 4.680 | 9,008 | -0.08(-1.68%) |
Sep 08, 2015 | 4.510 | 4.797 | 4.400 | 4.760 | 3,242 | +0.24(+5.31%) |
Sep 04, 2015 | 4.880 | 4.520 | 4.520 | 4.520 | 34,150 | -0.04(-0.88%) |
Sep 03, 2015 | 4.360 | 4.880 | 4.228 | 4.560 | 47,799 | +0.43(+10.34%) |
Sep 02, 2015 | 4.280 | 4.320 | 4.000 | 4.133 | 22,076 | -0.11(-2.53%) |
Sep 01, 2015 | 4.599 | 4.600 | 4.040 | 4.240 | 11,697 | -0.12(-2.75%) |
Aug 31, 2015 | 4.200 | 4.440 | 4.200 | 4.360 | 3,226 | +0.12(+2.83%) |
Aug 28, 2015 | 4.240 | 4.440 | 4.200 | 4.240 | 16,188 | +0.00(+0.00%) |
Aug 27, 2015 | 4.520 | 4.600 | 4.240 | 4.240 | 9,950 | -0.12(-2.75%) |
Aug 26, 2015 | 4.240 | 4.480 | 4.040 | 4.360 | 16,748 | +0.08(+1.87%) |
Aug 25, 2015 | 4.040 | 4.440 | 4.040 | 4.280 | 10,742 | +0.12(+2.88%) |
Aug 24, 2015 | 4.400 | 4.520 | 2.640 | 4.160 | 35,349 | -0.36(-7.96%) |
Aug 21, 2015 | 4.480 | 4.560 | 4.280 | 4.520 | 17,196 | +0.08(+1.80%) |
Aug 20, 2015 | 5.040 | 5.040 | 4.174 | 4.440 | 49,495 | -0.56(-11.20%) |
Aug 19, 2015 | 5.480 | 6.000 | 5.000 | 5.000 | 5,510 | -0.20(-3.85%) |
Aug 18, 2015 | 5.280 | 5.280 | 5.200 | 5.200 | 1,486 | -0.08(-1.52%) |
Aug 17, 2015 | 5.280 | 5.320 | 5.230 | 5.280 | 2,967 | -0.16(-2.94%) |
Aug 14, 2015 | 5.200 | 5.480 | 5.200 | 5.440 | 8,539 | +0.32(+6.25%) |
Aug 13, 2015 | 5.120 | 5.160 | 5.000 | 5.120 | 3,507 | +0.08(+1.59%) |
Aug 12, 2015 | 4.680 | 5.040 | 4.520 | 5.040 | 11,078 | +0.44(+9.57%) |
Aug 11, 2015 | 4.720 | 4.720 | 4.400 | 4.600 | 19,325 | -0.04(-0.86%) |
Aug 10, 2015 | 4.760 | 4.760 | 4.440 | 4.640 | 20,425 | -0.12(-2.52%) |
Aug 07, 2015 | 5.480 | 5.480 | 4.640 | 4.760 | 33,582 | -0.68(-12.50%) |
Aug 06, 2015 | 5.480 | 5.480 | 5.280 | 5.440 | 6,533 | -0.04(-0.73%) |
Aug 05, 2015 | 5.016 | 5.560 | 5.000 | 5.480 | 19,700 | +0.28(+5.38%) |
Aug 04, 2015 | 5.200 | 5.320 | 5.200 | 5.200 | 7,949 | -0.24(-4.41%) |