Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.032 | 6.119 | 5.916 | 6.013 | 1,273,351 | +0.03(+0.48%) |
Oct 29, 2015 | 6.119 | 6.168 | 5.936 | 5.984 | 1,002,307 | -0.21(-3.43%) |
Oct 28, 2015 | 6.081 | 6.284 | 6.013 | 6.197 | 1,899,567 | +0.15(+2.40%) |
Oct 27, 2015 | 5.220 | 6.255 | 5.172 | 6.052 | 6,327,702 | +0.59(+10.80%) |
Oct 26, 2015 | 5.530 | 5.588 | 5.385 | 5.462 | 1,502,903 | -0.10(-1.74%) |
Oct 23, 2015 | 5.394 | 5.733 | 5.394 | 5.559 | 1,408,181 | +0.19(+3.60%) |
Oct 22, 2015 | 5.317 | 5.394 | 5.269 | 5.365 | 1,158,615 | +0.13(+2.40%) |
Oct 21, 2015 | 5.201 | 5.307 | 5.133 | 5.240 | 1,071,513 | +0.09(+1.69%) |
Oct 20, 2015 | 4.998 | 5.220 | 4.998 | 5.153 | 1,232,632 | +0.12(+2.30%) |
Oct 19, 2015 | 5.075 | 5.114 | 4.911 | 5.037 | 1,742,440 | -0.08(-1.51%) |
Oct 16, 2015 | 5.191 | 5.191 | 5.027 | 5.114 | 1,093,344 | -0.05(-0.94%) |
Oct 15, 2015 | 4.940 | 5.220 | 4.930 | 5.162 | 1,816,031 | +0.22(+4.50%) |
Oct 14, 2015 | 4.611 | 4.959 | 4.592 | 4.940 | 1,112,839 | +0.32(+6.90%) |
Oct 13, 2015 | 4.737 | 4.805 | 4.621 | 4.621 | 751,118 | -0.13(-2.65%) |
Oct 12, 2015 | 4.969 | 4.979 | 4.737 | 4.747 | 1,073,351 | -0.20(-4.10%) |
Oct 09, 2015 | 4.872 | 5.046 | 4.848 | 4.950 | 1,551,883 | +0.11(+2.20%) |
Oct 08, 2015 | 4.756 | 4.863 | 4.712 | 4.843 | 1,211,546 | +0.06(+1.21%) |
Oct 07, 2015 | 4.747 | 4.906 | 4.708 | 4.785 | 1,051,220 | +0.09(+1.85%) |
Oct 06, 2015 | 4.592 | 4.737 | 4.515 | 4.698 | 1,542,947 | +0.12(+2.53%) |
Oct 05, 2015 | 4.437 | 4.621 | 4.437 | 4.582 | 1,240,012 | +0.15(+3.49%) |
Oct 02, 2015 | 4.244 | 4.437 | 4.210 | 4.428 | 1,075,529 | +0.14(+3.15%) |
Oct 01, 2015 | 4.370 | 4.447 | 4.205 | 4.292 | 1,417,363 | -0.05(-1.11%) |
Sep 30, 2015 | 4.205 | 4.370 | 4.157 | 4.341 | 1,797,363 | +0.19(+4.66%) |
Sep 29, 2015 | 4.099 | 4.234 | 4.012 | 4.147 | 1,365,406 | +0.09(+2.14%) |
Sep 28, 2015 | 3.964 | 4.254 | 3.954 | 4.060 | 1,758,981 | -0.19(-4.55%) |
Sep 25, 2015 | 4.331 | 4.370 | 4.196 | 4.254 | 988,621 | -0.01(-0.23%) |
Sep 24, 2015 | 4.176 | 4.302 | 4.075 | 4.263 | 1,665,653 | +0.05(+1.15%) |
Sep 23, 2015 | 4.399 | 4.418 | 4.205 | 4.215 | 1,059,755 | -0.18(-4.18%) |
Sep 22, 2015 | 4.553 | 4.573 | 4.379 | 4.399 | 1,443,004 | -0.23(-4.91%) |
Sep 21, 2015 | 4.747 | 4.785 | 4.602 | 4.626 | 1,519,866 | -0.09(-1.95%) |
Sep 18, 2015 | 4.814 | 4.863 | 4.645 | 4.718 | 3,047,816 | -0.18(-3.75%) |
Sep 17, 2015 | 4.940 | 5.017 | 4.814 | 4.901 | 1,144,567 | -0.04(-0.78%) |
Sep 16, 2015 | 5.114 | 5.143 | 4.814 | 4.940 | 1,779,528 | -0.19(-3.77%) |
Sep 15, 2015 | 5.008 | 5.172 | 4.959 | 5.133 | 1,348,414 | +0.02(+0.38%) |
Sep 14, 2015 | 5.104 | 5.191 | 5.032 | 5.114 | 704,551 | +0.01(+0.19%) |
Sep 11, 2015 | 5.162 | 5.211 | 5.046 | 5.104 | 1,235,057 | -0.09(-1.68%) |
Sep 10, 2015 | 5.211 | 5.307 | 5.119 | 5.191 | 999,833 | +0.00(+0.00%) |
Sep 09, 2015 | 5.307 | 5.433 | 5.172 | 5.191 | 1,463,158 | -0.15(-2.72%) |
Sep 08, 2015 | 5.191 | 5.361 | 5.075 | 5.336 | 1,434,949 | +0.20(+3.95%) |
Sep 04, 2015 | 5.124 | 5.133 | 5.133 | 5.133 | 888,870 | -0.10(-1.85%) |
Sep 03, 2015 | 4.979 | 5.307 | 4.979 | 5.230 | 1,533,672 | +0.23(+4.64%) |
Sep 02, 2015 | 4.959 | 5.027 | 4.795 | 4.998 | 1,555,757 | +0.11(+2.17%) |
Sep 01, 2015 | 5.075 | 5.191 | 4.843 | 4.892 | 2,231,882 | -0.33(-6.30%) |
Aug 31, 2015 | 4.882 | 5.278 | 4.819 | 5.220 | 2,943,895 | +0.32(+6.51%) |
Aug 28, 2015 | 4.872 | 5.003 | 4.805 | 4.901 | 2,577,326 | +0.02(+0.40%) |
Aug 27, 2015 | 4.534 | 4.950 | 4.534 | 4.882 | 2,210,465 | +0.42(+9.31%) |
Aug 26, 2015 | 4.544 | 4.563 | 4.331 | 4.466 | 2,687,489 | +0.00(+0.00%) |
Aug 25, 2015 | 4.834 | 4.834 | 4.384 | 4.466 | 3,488,955 | -0.14(-2.94%) |
Aug 24, 2015 | 3.993 | 4.737 | 3.973 | 4.602 | 4,564,251 | +0.36(+8.43%) |
Aug 21, 2015 | 3.983 | 4.350 | 3.983 | 4.244 | 2,860,522 | +0.17(+4.28%) |
Aug 20, 2015 | 4.225 | 4.273 | 4.060 | 4.070 | 1,375,368 | -0.22(-5.18%) |
Aug 19, 2015 | 4.138 | 4.341 | 4.060 | 4.292 | 1,679,189 | +0.15(+3.74%) |
Aug 18, 2015 | 4.341 | 4.428 | 4.138 | 4.138 | 961,525 | -0.19(-4.46%) |
Aug 17, 2015 | 4.263 | 4.418 | 4.244 | 4.331 | 1,525,456 | +0.03(+0.67%) |
Aug 14, 2015 | 4.263 | 4.360 | 4.200 | 4.302 | 1,506,753 | +0.02(+0.45%) |
Aug 13, 2015 | 4.254 | 4.389 | 4.210 | 4.283 | 1,431,432 | -0.02(-0.45%) |
Aug 12, 2015 | 4.070 | 4.379 | 3.954 | 4.302 | 1,960,585 | +0.15(+3.73%) |
Aug 11, 2015 | 4.263 | 4.312 | 4.142 | 4.147 | 2,201,711 | -0.18(-4.24%) |
Aug 10, 2015 | 4.099 | 4.331 | 4.089 | 4.331 | 1,433,149 | +0.26(+6.41%) |
Aug 07, 2015 | 4.080 | 4.167 | 3.944 | 4.070 | 1,527,855 | -0.08(-1.86%) |
Aug 06, 2015 | 4.031 | 4.196 | 3.973 | 4.147 | 1,667,583 | +0.15(+3.62%) |
Aug 05, 2015 | 4.022 | 4.186 | 3.993 | 4.002 | 1,365,801 | -0.02(-0.48%) |
Aug 04, 2015 | 4.128 | 4.196 | 3.964 | 4.022 | 1,257,169 | -0.13(-3.03%) |