Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.729 | 5.795 | 5.541 | 5.550 | 13,778 | -0.17(-2.93%) |
Oct 29, 2015 | 5.807 | 5.909 | 5.699 | 5.717 | 12,280 | -0.14(-2.45%) |
Oct 28, 2015 | 5.532 | 5.891 | 5.448 | 5.861 | 29,611 | +0.57(+10.87%) |
Oct 27, 2015 | 5.532 | 5.622 | 5.262 | 5.286 | 41,202 | -0.22(-4.02%) |
Oct 26, 2015 | 5.616 | 5.687 | 5.466 | 5.508 | 17,859 | -0.12(-2.13%) |
Oct 23, 2015 | 5.580 | 5.711 | 5.442 | 5.628 | 37,410 | +0.07(+1.29%) |
Oct 22, 2015 | 5.394 | 5.677 | 5.394 | 5.556 | 24,806 | -0.03(-0.54%) |
Oct 21, 2015 | 5.879 | 5.951 | 5.544 | 5.586 | 25,756 | -0.16(-2.81%) |
Oct 20, 2015 | 5.610 | 5.789 | 5.472 | 5.747 | 37,407 | +0.08(+1.37%) |
Oct 19, 2015 | 5.646 | 5.783 | 5.568 | 5.670 | 50,855 | -0.05(-0.94%) |
Oct 16, 2015 | 5.777 | 5.795 | 5.520 | 5.723 | 29,924 | -0.05(-0.93%) |
Oct 15, 2015 | 5.544 | 5.789 | 5.448 | 5.777 | 20,925 | +0.23(+4.10%) |
Oct 14, 2015 | 5.723 | 5.753 | 5.478 | 5.550 | 20,274 | -0.03(-0.54%) |
Oct 13, 2015 | 5.777 | 5.777 | 5.484 | 5.580 | 41,437 | -0.19(-3.22%) |
Oct 12, 2015 | 5.538 | 5.830 | 5.508 | 5.765 | 49,719 | +0.11(+1.90%) |
Oct 09, 2015 | 5.598 | 5.717 | 5.478 | 5.658 | 25,668 | +0.05(+0.85%) |
Oct 08, 2015 | 5.232 | 5.622 | 5.023 | 5.610 | 41,075 | +0.34(+6.48%) |
Oct 07, 2015 | 4.634 | 5.286 | 4.634 | 5.268 | 41,502 | +0.61(+13.11%) |
Oct 06, 2015 | 4.771 | 4.771 | 4.550 | 4.658 | 38,827 | -0.08(-1.64%) |
Oct 05, 2015 | 4.538 | 4.760 | 4.532 | 4.736 | 59,766 | +0.20(+4.35%) |
Oct 02, 2015 | 4.388 | 4.610 | 4.388 | 4.538 | 50,474 | +0.13(+2.99%) |
Oct 01, 2015 | 4.460 | 4.460 | 4.334 | 4.406 | 28,375 | -0.08(-1.74%) |
Sep 30, 2015 | 4.448 | 4.535 | 4.376 | 4.484 | 28,654 | +0.03(+0.67%) |
Sep 29, 2015 | 4.424 | 4.511 | 4.370 | 4.454 | 40,061 | +0.04(+0.81%) |
Sep 28, 2015 | 4.502 | 4.700 | 4.293 | 4.418 | 77,365 | -0.07(-1.47%) |
Sep 25, 2015 | 4.706 | 4.706 | 4.448 | 4.484 | 720,533 | -0.20(-4.34%) |
Sep 24, 2015 | 4.640 | 4.718 | 4.568 | 4.688 | 58,814 | +0.02(+0.51%) |
Sep 23, 2015 | 4.760 | 4.760 | 4.622 | 4.664 | 17,942 | +0.04(+0.78%) |
Sep 22, 2015 | 4.789 | 4.890 | 4.568 | 4.628 | 43,325 | -0.10(-2.15%) |
Sep 21, 2015 | 4.622 | 4.831 | 4.622 | 4.730 | 42,461 | +0.20(+4.50%) |
Sep 18, 2015 | 4.849 | 4.897 | 4.371 | 4.526 | 144,036 | -0.38(-7.80%) |
Sep 17, 2015 | 4.999 | 5.101 | 4.873 | 4.909 | 25,940 | -0.12(-2.38%) |
Sep 16, 2015 | 5.101 | 5.149 | 5.011 | 5.029 | 15,276 | -0.10(-1.98%) |
Sep 15, 2015 | 5.143 | 5.149 | 5.095 | 5.131 | 12,071 | +0.01(+0.23%) |
Sep 14, 2015 | 5.215 | 5.247 | 5.089 | 5.119 | 13,399 | -0.05(-1.04%) |
Sep 11, 2015 | 5.113 | 5.215 | 5.113 | 5.173 | 10,850 | +0.01(+0.12%) |
Sep 10, 2015 | 5.232 | 5.280 | 5.119 | 5.167 | 14,727 | -0.05(-1.03%) |
Sep 09, 2015 | 5.442 | 5.478 | 5.185 | 5.221 | 202,992 | -0.23(-4.28%) |
Sep 08, 2015 | 5.460 | 5.508 | 5.394 | 5.454 | 211,098 | +0.07(+1.33%) |
Sep 04, 2015 | 5.388 | 5.382 | 5.382 | 5.382 | 16,035 | -0.10(-1.86%) |
Sep 03, 2015 | 5.442 | 5.538 | 5.406 | 5.484 | 17,002 | -0.01(-0.22%) |
Sep 02, 2015 | 5.436 | 5.508 | 5.274 | 5.496 | 41,185 | +0.21(+3.96%) |
Sep 01, 2015 | 5.394 | 5.472 | 5.226 | 5.286 | 27,654 | -0.17(-3.18%) |
Aug 31, 2015 | 5.322 | 5.538 | 5.298 | 5.460 | 31,836 | +0.01(+0.22%) |
Aug 28, 2015 | 5.286 | 5.478 | 5.286 | 5.448 | 22,878 | +0.13(+2.48%) |
Aug 27, 2015 | 5.310 | 5.340 | 5.250 | 5.316 | 24,081 | +0.03(+0.57%) |
Aug 26, 2015 | 5.424 | 5.424 | 5.191 | 5.286 | 25,853 | -0.02(-0.34%) |
Aug 25, 2015 | 5.454 | 5.454 | 5.238 | 5.304 | 30,782 | -0.01(-0.23%) |
Aug 24, 2015 | 5.406 | 5.508 | 5.089 | 5.316 | 41,930 | -0.11(-1.99%) |
Aug 21, 2015 | 4.879 | 5.532 | 4.879 | 5.424 | 65,468 | +0.24(+4.62%) |
Aug 20, 2015 | 4.592 | 5.316 | 4.592 | 5.185 | 19,140 | -0.11(-2.04%) |
Aug 19, 2015 | 5.143 | 5.382 | 5.116 | 5.292 | 22,833 | +0.00(+0.00%) |
Aug 18, 2015 | 5.209 | 5.394 | 5.060 | 5.292 | 26,932 | +0.14(+2.79%) |
Aug 17, 2015 | 5.203 | 5.274 | 5.119 | 5.149 | 17,406 | -0.22(-4.12%) |
Aug 14, 2015 | 5.173 | 5.406 | 5.173 | 5.370 | 16,897 | +0.22(+4.18%) |
Aug 13, 2015 | 5.358 | 5.358 | 5.083 | 5.155 | 24,305 | -0.20(-3.69%) |
Aug 12, 2015 | 5.053 | 5.370 | 5.035 | 5.352 | 20,561 | +0.20(+3.95%) |
Aug 11, 2015 | 5.107 | 5.197 | 5.107 | 5.149 | 23,180 | +0.02(+0.35%) |
Aug 10, 2015 | 5.185 | 5.209 | 5.080 | 5.131 | 27,520 | -0.06(-1.15%) |
Aug 07, 2015 | 5.071 | 5.244 | 4.970 | 5.191 | 27,864 | +0.06(+1.17%) |
Aug 06, 2015 | 5.310 | 5.337 | 5.083 | 5.131 | 23,251 | -0.21(-3.92%) |
Aug 05, 2015 | 4.580 | 5.388 | 4.550 | 5.340 | 117,012 | +1.17(+28.16%) |
Aug 04, 2015 | 4.017 | 4.209 | 3.999 | 4.167 | 16,359 | +0.14(+3.42%) |