Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.770 | 4.950 | 4.770 | 4.910 | 119,131 | +0.14(+2.94%) |
Sep 29, 2015 | 4.740 | 4.810 | 4.680 | 4.770 | 118,946 | +0.04(+0.85%) |
Sep 28, 2015 | 4.770 | 4.810 | 4.660 | 4.730 | 144,821 | -0.09(-1.87%) |
Sep 25, 2015 | 4.900 | 4.900 | 4.700 | 4.820 | 327,861 | -0.10(-2.03%) |
Sep 24, 2015 | 4.950 | 4.970 | 4.830 | 4.920 | 62,919 | +0.01(+0.20%) |
Sep 23, 2015 | 5.000 | 5.028 | 4.860 | 4.910 | 157,599 | -0.07(-1.41%) |
Sep 22, 2015 | 4.920 | 4.980 | 4.870 | 4.980 | 73,017 | -0.04(-0.80%) |
Sep 21, 2015 | 5.120 | 5.180 | 5.000 | 5.020 | 154,217 | +0.12(+2.45%) |
Sep 18, 2015 | 4.970 | 4.990 | 4.840 | 4.900 | 58,485 | -0.07(-1.41%) |
Sep 17, 2015 | 4.970 | 5.060 | 4.850 | 4.970 | 330,712 | +0.01(+0.20%) |
Sep 16, 2015 | 5.080 | 5.190 | 4.900 | 4.960 | 110,513 | -0.14(-2.75%) |
Sep 15, 2015 | 4.410 | 5.130 | 4.410 | 5.100 | 270,292 | +0.14(+2.82%) |
Sep 14, 2015 | 5.500 | 5.626 | 4.950 | 4.960 | 174,691 | -0.55(-9.98%) |
Sep 11, 2015 | 5.410 | 5.550 | 5.340 | 5.510 | 135,290 | +0.05(+0.92%) |
Sep 10, 2015 | 5.280 | 5.590 | 5.280 | 5.460 | 189,946 | +0.17(+3.21%) |
Sep 09, 2015 | 5.260 | 5.350 | 5.190 | 5.290 | 78,768 | +0.13(+2.52%) |
Sep 08, 2015 | 5.180 | 5.210 | 5.110 | 5.160 | 54,381 | +0.14(+2.79%) |
Sep 04, 2015 | 5.000 | 5.020 | 5.020 | 5.020 | 32,400 | -0.01(-0.20%) |
Sep 03, 2015 | 5.130 | 5.190 | 4.960 | 5.030 | 47,591 | -0.08(-1.57%) |
Sep 02, 2015 | 5.170 | 5.190 | 5.030 | 5.110 | 71,322 | -0.03(-0.58%) |
Sep 01, 2015 | 5.120 | 5.210 | 5.080 | 5.140 | 77,139 | -0.08(-1.53%) |
Aug 31, 2015 | 5.360 | 5.370 | 5.150 | 5.220 | 278,777 | -0.20(-3.69%) |
Aug 28, 2015 | 5.040 | 5.500 | 5.000 | 5.420 | 262,252 | +0.39(+7.86%) |
Aug 27, 2015 | 5.000 | 5.040 | 4.930 | 5.025 | 90,726 | +0.08(+1.52%) |
Aug 26, 2015 | 4.970 | 5.070 | 4.850 | 4.950 | 249,400 | +0.06(+1.23%) |
Aug 25, 2015 | 5.150 | 5.150 | 4.830 | 4.890 | 226,282 | -0.12(-2.40%) |
Aug 24, 2015 | 4.850 | 5.260 | 4.710 | 5.010 | 156,235 | -0.03(-0.60%) |
Aug 21, 2015 | 5.020 | 5.100 | 4.960 | 5.040 | 119,709 | -0.02(-0.40%) |
Aug 20, 2015 | 5.070 | 5.110 | 5.010 | 5.060 | 133,748 | -0.01(-0.20%) |
Aug 19, 2015 | 5.090 | 5.110 | 5.010 | 5.070 | 183,449 | +0.00(+0.00%) |
Aug 18, 2015 | 5.100 | 5.140 | 5.000 | 5.070 | 206,998 | -0.03(-0.59%) |
Aug 17, 2015 | 5.150 | 5.210 | 5.020 | 5.100 | 159,683 | -0.02(-0.39%) |
Aug 14, 2015 | 5.150 | 5.190 | 5.000 | 5.120 | 105,977 | -0.02(-0.39%) |
Aug 13, 2015 | 5.240 | 5.280 | 5.130 | 5.140 | 57,448 | -0.11(-2.10%) |
Aug 12, 2015 | 5.140 | 5.260 | 5.050 | 5.250 | 63,429 | +0.10(+1.94%) |
Aug 11, 2015 | 5.260 | 5.310 | 5.060 | 5.150 | 514,495 | -0.13(-2.46%) |
Aug 10, 2015 | 5.200 | 5.300 | 5.200 | 5.280 | 124,798 | +0.10(+1.93%) |
Aug 07, 2015 | 5.270 | 5.330 | 5.180 | 5.180 | 79,772 | -0.12(-2.26%) |
Aug 06, 2015 | 5.150 | 5.400 | 5.000 | 5.300 | 588,507 | +0.13(+2.51%) |
Aug 05, 2015 | 5.290 | 5.320 | 5.140 | 5.170 | 83,023 | -0.05(-0.96%) |
Aug 04, 2015 | 5.480 | 5.590 | 5.160 | 5.220 | 252,405 | +0.15(+2.96%) |
Aug 03, 2015 | 5.260 | 5.260 | 5.015 | 5.070 | 212,182 | -0.14(-2.69%) |
Jul 31, 2015 | 5.270 | 5.270 | 5.170 | 5.210 | 88,706 | -0.04(-0.76%) |
Jul 30, 2015 | 5.330 | 5.370 | 5.220 | 5.250 | 128,433 | -0.08(-1.50%) |
Jul 29, 2015 | 5.450 | 5.460 | 5.290 | 5.330 | 79,836 | -0.12(-2.20%) |
Jul 28, 2015 | 5.350 | 5.500 | 5.300 | 5.450 | 123,388 | +0.12(+2.25%) |
Jul 27, 2015 | 5.340 | 5.380 | 5.250 | 5.330 | 95,316 | -0.05(-0.93%) |
Jul 24, 2015 | 5.400 | 5.440 | 5.290 | 5.380 | 132,872 | -0.02(-0.37%) |
Jul 23, 2015 | 5.350 | 5.450 | 5.340 | 5.400 | 82,231 | +0.02(+0.37%) |
Jul 22, 2015 | 5.450 | 5.480 | 5.310 | 5.380 | 87,258 | -0.11(-2.00%) |
Jul 21, 2015 | 5.490 | 5.530 | 5.400 | 5.490 | 156,604 | -0.01(-0.18%) |
Jul 20, 2015 | 5.570 | 5.610 | 5.380 | 5.500 | 93,931 | +0.03(+0.55%) |
Jul 17, 2015 | 5.510 | 5.510 | 5.320 | 5.470 | 56,773 | -0.03(-0.55%) |
Jul 16, 2015 | 5.550 | 5.590 | 5.480 | 5.500 | 121,623 | -0.04(-0.72%) |
Jul 15, 2015 | 5.460 | 5.680 | 5.410 | 5.540 | 223,326 | +0.04(+0.73%) |
Jul 14, 2015 | 5.500 | 5.510 | 5.403 | 5.500 | 286,165 | -0.01(-0.18%) |
Jul 13, 2015 | 5.310 | 5.540 | 5.310 | 5.510 | 420,443 | +0.14(+2.61%) |
Jul 10, 2015 | 5.500 | 5.520 | 5.180 | 5.370 | 393,112 | -0.09(-1.65%) |
Jul 09, 2015 | 5.560 | 5.560 | 5.400 | 5.460 | 234,834 | -0.03(-0.55%) |
Jul 08, 2015 | 5.590 | 5.680 | 5.450 | 5.490 | 187,770 | -0.19(-3.35%) |
Jul 07, 2015 | 5.820 | 5.910 | 5.570 | 5.680 | 204,099 | -0.32(-5.33%) |
Jul 06, 2015 | 5.990 | 6.060 | 5.470 | 6.000 | 1,021,387 | -1.08(-15.25%) |
Jul 02, 2015 | 7.160 | 7.080 | 7.080 | 7.080 | 90,900 | -0.11(-1.53%) |