Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.911 | 5.187 | 4.781 | 5.066 | 7,662,656 | +0.21(+4.26%) |
Oct 29, 2015 | 5.118 | 5.264 | 4.824 | 4.859 | 10,336,020 | -0.35(-6.79%) |
Oct 28, 2015 | 5.161 | 5.532 | 5.100 | 5.213 | 11,959,468 | -0.01(-0.17%) |
Oct 27, 2015 | 5.566 | 5.584 | 5.187 | 5.221 | 8,423,430 | -0.47(-8.19%) |
Oct 26, 2015 | 5.894 | 5.963 | 5.653 | 5.687 | 5,761,822 | -0.16(-2.80%) |
Oct 23, 2015 | 5.912 | 6.050 | 5.670 | 5.851 | 9,805,758 | +0.04(+0.74%) |
Oct 22, 2015 | 5.566 | 5.920 | 5.506 | 5.808 | 14,944,506 | +0.30(+5.49%) |
Oct 21, 2015 | 5.282 | 5.523 | 5.144 | 5.506 | 12,538,787 | +0.15(+2.74%) |
Oct 20, 2015 | 5.308 | 5.446 | 5.273 | 5.359 | 9,314,093 | +0.01(+0.16%) |
Oct 19, 2015 | 5.351 | 5.480 | 5.148 | 5.351 | 9,036,536 | -0.24(-4.32%) |
Oct 16, 2015 | 5.834 | 5.860 | 5.411 | 5.592 | 8,040,432 | -0.26(-4.42%) |
Oct 15, 2015 | 5.761 | 5.912 | 5.670 | 5.851 | 10,260,205 | +0.05(+0.89%) |
Oct 14, 2015 | 5.825 | 6.041 | 5.722 | 5.800 | 9,933,453 | +0.01(+0.15%) |
Oct 13, 2015 | 5.782 | 5.955 | 5.653 | 5.791 | 7,913,495 | -0.09(-1.61%) |
Oct 12, 2015 | 6.559 | 6.585 | 5.791 | 5.886 | 8,243,989 | -0.55(-8.58%) |
Oct 09, 2015 | 6.896 | 7.154 | 6.386 | 6.438 | 21,027,044 | +0.13(+2.05%) |
Oct 08, 2015 | 5.800 | 6.360 | 5.713 | 6.309 | 16,622,387 | +0.45(+7.66%) |
Oct 07, 2015 | 5.661 | 6.274 | 5.636 | 5.860 | 27,026,606 | +0.72(+14.12%) |
Oct 06, 2015 | 4.962 | 5.308 | 4.850 | 5.135 | 11,933,846 | +0.28(+5.68%) |
Oct 05, 2015 | 4.686 | 4.984 | 4.609 | 4.859 | 13,646,609 | +0.46(+10.39%) |
Oct 02, 2015 | 4.030 | 4.419 | 3.961 | 4.401 | 10,233,143 | +0.43(+10.87%) |
Oct 01, 2015 | 4.246 | 4.393 | 3.884 | 3.970 | 10,433,028 | -0.17(-4.17%) |
Sep 30, 2015 | 4.168 | 4.246 | 3.961 | 4.143 | 10,100,998 | +0.08(+1.91%) |
Sep 29, 2015 | 3.918 | 4.082 | 3.832 | 4.065 | 8,692,502 | +0.23(+6.08%) |
Sep 28, 2015 | 4.056 | 4.056 | 3.789 | 3.832 | 16,657,131 | -0.38(-9.02%) |
Sep 25, 2015 | 4.453 | 4.479 | 4.125 | 4.212 | 8,965,877 | -0.22(-4.87%) |
Sep 24, 2015 | 4.427 | 4.470 | 4.143 | 4.427 | 15,320,230 | -0.03(-0.77%) |
Sep 23, 2015 | 4.669 | 4.721 | 4.427 | 4.462 | 8,139,373 | -0.17(-3.72%) |
Sep 22, 2015 | 4.729 | 4.729 | 4.505 | 4.634 | 16,480,769 | -0.38(-7.57%) |
Sep 21, 2015 | 5.333 | 5.342 | 4.962 | 5.014 | 10,934,213 | -0.29(-5.53%) |
Sep 18, 2015 | 5.713 | 5.713 | 5.230 | 5.308 | 10,807,872 | -0.41(-7.24%) |
Sep 17, 2015 | 5.636 | 5.821 | 5.575 | 5.722 | 9,215,787 | -0.02(-0.30%) |
Sep 16, 2015 | 5.679 | 5.817 | 5.610 | 5.739 | 6,604,237 | +0.20(+3.58%) |
Sep 15, 2015 | 5.403 | 5.610 | 5.394 | 5.541 | 4,137,600 | +0.04(+0.78%) |
Sep 14, 2015 | 5.592 | 5.636 | 5.403 | 5.497 | 6,970,635 | -0.15(-2.60%) |
Sep 11, 2015 | 5.713 | 5.843 | 5.515 | 5.644 | 9,505,590 | -0.15(-2.53%) |
Sep 10, 2015 | 5.929 | 6.041 | 5.739 | 5.791 | 11,823,199 | -0.16(-2.75%) |
Sep 09, 2015 | 5.894 | 6.102 | 5.791 | 5.955 | 12,587,109 | +0.32(+5.67%) |
Sep 08, 2015 | 5.696 | 5.903 | 5.575 | 5.636 | 6,797,489 | +0.32(+6.01%) |
Sep 04, 2015 | 5.679 | 5.316 | 5.316 | 5.316 | 6,604,704 | -0.56(-9.54%) |
Sep 03, 2015 | 5.851 | 6.214 | 5.739 | 5.877 | 7,740,087 | +0.14(+2.41%) |
Sep 02, 2015 | 5.791 | 5.791 | 5.446 | 5.739 | 5,514,961 | +0.12(+2.15%) |
Sep 01, 2015 | 5.791 | 6.006 | 5.523 | 5.618 | 6,463,267 | -0.57(-9.20%) |
Aug 31, 2015 | 5.998 | 6.261 | 5.713 | 6.188 | 7,334,060 | +0.08(+1.27%) |
Aug 28, 2015 | 5.774 | 6.477 | 5.756 | 6.110 | 11,151,195 | +0.19(+3.21%) |
Aug 27, 2015 | 4.988 | 5.929 | 4.971 | 5.920 | 16,668,125 | +1.16(+24.28%) |
Aug 26, 2015 | 5.031 | 5.049 | 4.634 | 4.764 | 8,959,488 | -0.16(-3.16%) |
Aug 25, 2015 | 5.497 | 5.541 | 4.859 | 4.919 | 6,878,055 | -0.11(-2.23%) |
Aug 24, 2015 | 4.747 | 5.411 | 4.591 | 5.031 | 6,966,165 | -0.40(-7.31%) |
Aug 21, 2015 | 5.584 | 5.648 | 5.377 | 5.428 | 5,267,191 | -0.19(-3.38%) |
Aug 20, 2015 | 5.705 | 5.817 | 5.541 | 5.618 | 5,706,063 | +0.02(+0.31%) |
Aug 19, 2015 | 5.420 | 5.636 | 5.377 | 5.601 | 8,054,156 | +0.03(+0.62%) |
Aug 18, 2015 | 5.825 | 5.843 | 5.489 | 5.566 | 8,949,272 | -0.45(-7.46%) |
Aug 17, 2015 | 6.015 | 6.041 | 5.869 | 6.015 | 5,545,906 | -0.03(-0.43%) |
Aug 14, 2015 | 6.093 | 6.196 | 5.972 | 6.041 | 4,443,881 | -0.05(-0.85%) |
Aug 13, 2015 | 6.248 | 6.291 | 5.981 | 6.093 | 5,646,381 | -0.23(-3.68%) |
Aug 12, 2015 | 6.179 | 6.335 | 6.033 | 6.326 | 7,445,013 | +0.14(+2.23%) |
Aug 11, 2015 | 6.386 | 6.386 | 6.076 | 6.188 | 7,901,600 | -0.53(-7.84%) |
Aug 10, 2015 | 6.205 | 6.757 | 6.119 | 6.714 | 6,823,503 | +0.56(+9.12%) |
Aug 07, 2015 | 6.283 | 6.524 | 6.110 | 6.153 | 9,308,491 | -0.22(-3.39%) |
Aug 06, 2015 | 6.015 | 6.386 | 5.963 | 6.369 | 6,813,210 | +0.32(+5.28%) |
Aug 05, 2015 | 6.248 | 6.395 | 5.955 | 6.050 | 7,940,710 | -0.04(-0.71%) |
Aug 04, 2015 | 6.162 | 6.266 | 5.955 | 6.093 | 4,933,071 | +0.05(+0.86%) |