Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.105 | 5.105 | 4.945 | 5.001 | 195,440 | -0.06(-1.27%) |
Oct 29, 2015 | 5.073 | 5.178 | 5.025 | 5.065 | 153,672 | -0.05(-0.94%) |
Oct 28, 2015 | 4.856 | 5.121 | 4.792 | 5.113 | 205,174 | +0.30(+6.18%) |
Oct 27, 2015 | 5.009 | 5.025 | 4.792 | 4.816 | 131,138 | -0.23(-4.47%) |
Oct 26, 2015 | 5.130 | 5.178 | 4.962 | 5.041 | 88,260 | -0.10(-1.88%) |
Oct 23, 2015 | 5.170 | 5.258 | 4.969 | 5.138 | 202,932 | +0.03(+0.63%) |
Oct 22, 2015 | 5.001 | 5.174 | 4.888 | 5.105 | 235,677 | +0.12(+2.42%) |
Oct 21, 2015 | 5.194 | 5.242 | 4.945 | 4.985 | 198,923 | -0.06(-1.27%) |
Oct 20, 2015 | 5.033 | 5.274 | 4.953 | 5.049 | 371,163 | +0.14(+2.95%) |
Oct 19, 2015 | 4.872 | 4.993 | 4.864 | 4.904 | 111,426 | +0.03(+0.66%) |
Oct 16, 2015 | 4.848 | 4.945 | 4.808 | 4.872 | 169,888 | +0.05(+1.00%) |
Oct 15, 2015 | 4.872 | 4.977 | 4.663 | 4.824 | 601,664 | -0.02(-0.50%) |
Oct 14, 2015 | 4.872 | 4.912 | 4.792 | 4.848 | 109,181 | -0.03(-0.66%) |
Oct 13, 2015 | 4.993 | 5.138 | 4.880 | 4.880 | 198,170 | -0.14(-2.72%) |
Oct 12, 2015 | 4.961 | 5.017 | 4.896 | 5.017 | 130,736 | +0.05(+0.97%) |
Oct 09, 2015 | 5.057 | 5.138 | 4.969 | 4.969 | 129,069 | -0.09(-1.75%) |
Oct 08, 2015 | 5.130 | 5.226 | 5.025 | 5.057 | 178,349 | -0.10(-1.87%) |
Oct 07, 2015 | 4.687 | 5.158 | 4.687 | 5.154 | 220,527 | +0.51(+11.09%) |
Oct 06, 2015 | 4.631 | 4.768 | 4.615 | 4.639 | 229,422 | -0.01(-0.17%) |
Oct 05, 2015 | 4.655 | 4.776 | 4.599 | 4.647 | 107,798 | +0.05(+1.05%) |
Oct 02, 2015 | 4.663 | 4.663 | 4.527 | 4.599 | 125,816 | -0.10(-2.05%) |
Oct 01, 2015 | 4.768 | 4.784 | 4.591 | 4.695 | 119,247 | -0.09(-1.85%) |
Sep 30, 2015 | 4.229 | 4.784 | 4.205 | 4.784 | 434,110 | +0.64(+15.31%) |
Sep 29, 2015 | 4.197 | 4.237 | 4.052 | 4.149 | 320,656 | -0.05(-1.15%) |
Sep 28, 2015 | 4.486 | 4.502 | 4.189 | 4.197 | 181,572 | -0.30(-6.62%) |
Sep 25, 2015 | 4.736 | 4.736 | 4.494 | 4.494 | 143,766 | -0.20(-4.28%) |
Sep 24, 2015 | 4.551 | 4.752 | 4.551 | 4.695 | 359,212 | +0.13(+2.82%) |
Sep 23, 2015 | 4.671 | 4.711 | 4.510 | 4.567 | 141,436 | -0.10(-2.24%) |
Sep 22, 2015 | 4.728 | 4.800 | 4.655 | 4.671 | 152,341 | -0.10(-2.02%) |
Sep 21, 2015 | 4.920 | 4.920 | 4.768 | 4.768 | 197,369 | -0.10(-1.98%) |
Sep 18, 2015 | 4.961 | 5.017 | 4.848 | 4.864 | 202,451 | -0.18(-3.66%) |
Sep 17, 2015 | 5.146 | 5.146 | 5.033 | 5.049 | 170,668 | -0.10(-1.88%) |
Sep 16, 2015 | 5.186 | 5.210 | 5.065 | 5.146 | 151,016 | -0.06(-1.23%) |
Sep 15, 2015 | 5.146 | 5.266 | 5.105 | 5.210 | 79,574 | +0.09(+1.73%) |
Sep 14, 2015 | 5.186 | 5.186 | 5.025 | 5.121 | 227,280 | -0.05(-0.93%) |
Sep 11, 2015 | 5.065 | 5.210 | 5.017 | 5.170 | 62,900 | +0.05(+0.94%) |
Sep 10, 2015 | 5.138 | 5.178 | 5.073 | 5.121 | 76,966 | -0.02(-0.31%) |
Sep 09, 2015 | 5.339 | 5.339 | 5.105 | 5.138 | 84,265 | -0.16(-3.03%) |
Sep 08, 2015 | 5.387 | 5.443 | 5.266 | 5.298 | 73,400 | -0.02(-0.30%) |
Sep 04, 2015 | 5.258 | 5.314 | 5.314 | 5.314 | 83,955 | -0.02(-0.45%) |
Sep 03, 2015 | 5.138 | 5.347 | 5.065 | 5.339 | 252,740 | +0.23(+4.40%) |
Sep 02, 2015 | 5.130 | 5.186 | 5.017 | 5.113 | 183,673 | +0.04(+0.79%) |
Sep 01, 2015 | 5.274 | 5.282 | 5.025 | 5.073 | 165,262 | -0.27(-4.97%) |
Aug 31, 2015 | 5.274 | 5.427 | 5.266 | 5.339 | 131,951 | +0.02(+0.30%) |
Aug 28, 2015 | 5.194 | 5.371 | 5.194 | 5.322 | 126,056 | +0.10(+1.85%) |
Aug 27, 2015 | 5.314 | 5.331 | 5.154 | 5.226 | 195,558 | -0.06(-1.22%) |
Aug 26, 2015 | 5.250 | 5.290 | 5.113 | 5.290 | 170,006 | +0.19(+3.79%) |
Aug 25, 2015 | 5.266 | 5.266 | 5.009 | 5.097 | 216,643 | +0.00(+0.00%) |
Aug 24, 2015 | 5.274 | 5.347 | 5.081 | 5.097 | 263,994 | -0.35(-6.35%) |
Aug 21, 2015 | 5.403 | 5.548 | 5.339 | 5.443 | 267,069 | -0.06(-1.17%) |
Aug 20, 2015 | 5.499 | 5.572 | 5.443 | 5.507 | 209,101 | -0.07(-1.30%) |
Aug 19, 2015 | 5.636 | 5.700 | 5.548 | 5.580 | 181,282 | -0.12(-2.12%) |
Aug 18, 2015 | 5.660 | 5.749 | 5.540 | 5.700 | 224,568 | +0.00(+0.00%) |
Aug 17, 2015 | 5.596 | 5.741 | 5.564 | 5.700 | 108,925 | +0.06(+1.14%) |
Aug 14, 2015 | 5.443 | 5.644 | 5.379 | 5.636 | 149,951 | +0.18(+3.24%) |
Aug 13, 2015 | 5.580 | 5.716 | 5.443 | 5.459 | 147,614 | -0.14(-2.44%) |
Aug 12, 2015 | 5.572 | 5.612 | 5.427 | 5.596 | 214,730 | -0.02(-0.29%) |
Aug 11, 2015 | 5.540 | 5.652 | 5.540 | 5.612 | 130,132 | +0.01(+0.14%) |
Aug 10, 2015 | 5.564 | 5.700 | 5.518 | 5.604 | 195,034 | +0.06(+1.01%) |
Aug 07, 2015 | 5.564 | 5.644 | 5.515 | 5.548 | 116,907 | -0.08(-1.43%) |
Aug 06, 2015 | 5.821 | 5.821 | 5.548 | 5.628 | 205,358 | -0.16(-2.78%) |
Aug 05, 2015 | 5.789 | 6.118 | 5.749 | 5.789 | 287,783 | +0.07(+1.27%) |
Aug 04, 2015 | 5.548 | 5.789 | 5.523 | 5.716 | 197,244 | +0.18(+3.19%) |