Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.781 | 4.781 | 4.635 | 4.673 | 20,942 | -0.10(-2.00%) |
Oct 29, 2015 | 4.851 | 5.017 | 4.692 | 4.769 | 24,755 | -0.03(-0.66%) |
Oct 28, 2015 | 4.679 | 4.800 | 4.679 | 4.800 | 23,614 | +0.09(+1.89%) |
Oct 27, 2015 | 5.080 | 5.087 | 4.654 | 4.711 | 23,142 | -0.39(-7.62%) |
Oct 26, 2015 | 5.068 | 5.100 | 5.068 | 5.100 | 22,048 | +0.03(+0.63%) |
Oct 23, 2015 | 4.953 | 5.074 | 4.953 | 5.068 | 15,256 | +0.11(+2.18%) |
Oct 22, 2015 | 4.527 | 4.979 | 4.527 | 4.960 | 40,483 | +0.35(+7.60%) |
Oct 21, 2015 | 4.571 | 4.673 | 4.571 | 4.609 | 12,100 | +0.05(+1.12%) |
Oct 20, 2015 | 4.597 | 4.609 | 4.520 | 4.558 | 10,385 | -0.06(-1.38%) |
Oct 19, 2015 | 4.603 | 4.641 | 4.584 | 4.622 | 11,188 | -0.11(-2.42%) |
Oct 16, 2015 | 4.762 | 4.769 | 4.711 | 4.737 | 13,074 | -0.01(-0.13%) |
Oct 15, 2015 | 4.635 | 4.743 | 4.616 | 4.743 | 41,460 | +0.17(+3.62%) |
Oct 14, 2015 | 4.883 | 4.991 | 4.571 | 4.578 | 21,905 | -0.30(-6.14%) |
Oct 13, 2015 | 5.080 | 5.119 | 4.845 | 4.877 | 15,523 | -0.27(-5.32%) |
Oct 12, 2015 | 5.125 | 5.151 | 5.080 | 5.151 | 21,214 | +0.03(+0.50%) |
Oct 09, 2015 | 5.093 | 5.157 | 5.093 | 5.125 | 8,912 | +0.08(+1.51%) |
Oct 08, 2015 | 5.049 | 5.087 | 4.998 | 5.049 | 19,431 | +0.00(+0.00%) |
Oct 07, 2015 | 4.807 | 5.049 | 4.807 | 5.049 | 22,955 | +0.31(+6.44%) |
Oct 06, 2015 | 4.998 | 5.017 | 4.724 | 4.743 | 21,314 | -0.31(-6.05%) |
Oct 05, 2015 | 4.578 | 5.061 | 4.578 | 5.049 | 44,971 | +0.48(+10.60%) |
Oct 02, 2015 | 4.609 | 4.648 | 4.418 | 4.565 | 25,899 | -0.07(-1.51%) |
Oct 01, 2015 | 4.266 | 4.641 | 4.221 | 4.635 | 45,585 | +0.42(+9.97%) |
Sep 30, 2015 | 4.227 | 4.329 | 4.081 | 4.215 | 25,502 | +0.06(+1.38%) |
Sep 29, 2015 | 4.457 | 4.495 | 4.147 | 4.157 | 63,150 | -0.29(-6.45%) |
Sep 28, 2015 | 4.616 | 4.883 | 4.444 | 4.444 | 73,042 | -0.08(-1.69%) |
Sep 25, 2015 | 4.520 | 4.557 | 4.412 | 4.520 | 39,167 | +0.04(+0.85%) |
Sep 24, 2015 | 4.527 | 4.527 | 4.393 | 4.482 | 59,350 | -0.10(-2.09%) |
Sep 23, 2015 | 4.501 | 4.619 | 4.418 | 4.578 | 40,356 | +0.00(+0.00%) |
Sep 22, 2015 | 4.609 | 4.609 | 4.488 | 4.578 | 46,697 | -0.03(-0.55%) |
Sep 21, 2015 | 4.845 | 4.870 | 4.590 | 4.603 | 65,625 | -0.18(-3.73%) |
Sep 18, 2015 | 4.979 | 5.093 | 4.718 | 4.781 | 226,017 | -0.25(-5.06%) |
Sep 17, 2015 | 5.068 | 5.106 | 4.979 | 5.036 | 57,731 | -0.06(-1.13%) |
Sep 16, 2015 | 4.953 | 5.252 | 4.953 | 5.093 | 71,900 | +0.15(+2.96%) |
Sep 15, 2015 | 5.195 | 5.221 | 4.845 | 4.947 | 123,057 | -0.24(-4.55%) |
Sep 14, 2015 | 5.278 | 5.329 | 5.093 | 5.182 | 113,582 | -0.10(-1.93%) |
Sep 11, 2015 | 5.208 | 5.291 | 5.119 | 5.284 | 41,619 | +0.04(+0.73%) |
Sep 10, 2015 | 5.100 | 5.252 | 5.017 | 5.246 | 37,879 | +0.15(+2.87%) |
Sep 09, 2015 | 5.278 | 5.291 | 5.087 | 5.100 | 76,545 | -0.14(-2.67%) |
Sep 08, 2015 | 4.839 | 5.284 | 4.832 | 5.240 | 63,896 | +0.50(+10.62%) |
Sep 04, 2015 | 4.648 | 4.737 | 4.737 | 4.737 | 75,394 | +0.04(+0.95%) |
Sep 03, 2015 | 4.654 | 4.743 | 4.552 | 4.692 | 72,843 | +0.01(+0.14%) |
Sep 02, 2015 | 4.609 | 4.692 | 4.584 | 4.686 | 28,864 | +0.13(+2.79%) |
Sep 01, 2015 | 4.648 | 4.705 | 4.539 | 4.558 | 24,454 | -0.17(-3.50%) |
Aug 31, 2015 | 4.488 | 4.775 | 4.488 | 4.724 | 37,514 | +0.22(+4.80%) |
Aug 28, 2015 | 4.616 | 4.616 | 4.488 | 4.508 | 33,468 | -0.13(-2.88%) |
Aug 27, 2015 | 4.310 | 4.660 | 4.234 | 4.641 | 91,424 | +0.01(+0.28%) |
Aug 26, 2015 | 4.775 | 4.877 | 4.463 | 4.628 | 55,584 | -0.08(-1.62%) |
Aug 25, 2015 | 5.049 | 5.049 | 4.667 | 4.705 | 41,872 | -0.20(-4.03%) |
Aug 24, 2015 | 5.049 | 5.163 | 4.902 | 4.902 | 71,723 | -0.23(-4.47%) |
Aug 21, 2015 | 5.100 | 5.188 | 5.100 | 5.131 | 33,214 | -0.04(-0.84%) |
Aug 20, 2015 | 5.094 | 5.274 | 5.094 | 5.175 | 11,538 | +0.06(+1.09%) |
Aug 19, 2015 | 5.020 | 5.225 | 5.020 | 5.119 | 61,129 | +0.01(+0.24%) |
Aug 18, 2015 | 5.076 | 5.256 | 5.063 | 5.107 | 12,449 | +0.01(+0.12%) |
Aug 17, 2015 | 5.020 | 5.119 | 4.970 | 5.100 | 59,593 | +0.08(+1.61%) |
Aug 14, 2015 | 5.057 | 5.156 | 4.926 | 5.020 | 77,147 | -0.06(-1.22%) |
Aug 13, 2015 | 4.970 | 5.156 | 4.815 | 5.082 | 96,444 | +0.09(+1.87%) |
Aug 12, 2015 | 3.640 | 5.026 | 3.640 | 4.989 | 103,950 | -0.06(-1.23%) |
Aug 11, 2015 | 5.262 | 5.324 | 4.877 | 5.051 | 105,883 | -0.20(-3.79%) |
Aug 10, 2015 | 5.361 | 5.405 | 5.225 | 5.249 | 46,365 | -0.11(-1.97%) |
Aug 07, 2015 | 5.523 | 5.554 | 5.249 | 5.355 | 34,027 | -0.18(-3.25%) |
Aug 06, 2015 | 6.076 | 6.130 | 5.504 | 5.535 | 85,004 | -0.52(-8.62%) |
Aug 05, 2015 | 5.709 | 6.164 | 5.709 | 6.057 | 38,083 | +0.39(+6.91%) |
Aug 04, 2015 | 5.653 | 5.691 | 5.635 | 5.666 | 9,366 | +0.02(+0.33%) |