Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.092 | 4.129 | 4.081 | 4.092 | 12,564,604 | +0.02(+0.54%) |
Oct 29, 2015 | 4.070 | 4.107 | 4.048 | 4.070 | 19,448,042 | -0.14(-3.33%) |
Oct 28, 2015 | 4.152 | 4.255 | 4.152 | 4.211 | 28,497,088 | +0.04(+1.06%) |
Oct 27, 2015 | 4.174 | 4.203 | 4.144 | 4.166 | 5,699,979 | -0.08(-1.91%) |
Oct 26, 2015 | 4.248 | 4.262 | 4.211 | 4.248 | 3,151,993 | -0.04(-0.86%) |
Oct 23, 2015 | 4.277 | 4.307 | 4.248 | 4.284 | 7,577,270 | +0.01(+0.35%) |
Oct 22, 2015 | 4.233 | 4.292 | 4.233 | 4.270 | 7,301,832 | +0.08(+1.94%) |
Oct 21, 2015 | 4.233 | 4.233 | 4.188 | 4.188 | 5,290,243 | +0.01(+0.18%) |
Oct 20, 2015 | 4.174 | 4.200 | 4.159 | 4.181 | 4,961,421 | -0.05(-1.22%) |
Oct 19, 2015 | 4.248 | 4.255 | 4.211 | 4.233 | 4,083,985 | -0.06(-1.38%) |
Oct 16, 2015 | 4.262 | 4.299 | 4.255 | 4.292 | 4,145,723 | +0.09(+2.11%) |
Oct 15, 2015 | 4.174 | 4.210 | 4.152 | 4.203 | 4,087,805 | +0.01(+0.24%) |
Oct 14, 2015 | 4.222 | 4.237 | 4.171 | 4.193 | 4,733,763 | -0.01(-0.35%) |
Oct 13, 2015 | 4.208 | 4.259 | 4.200 | 4.208 | 4,782,990 | -0.13(-3.04%) |
Oct 12, 2015 | 4.376 | 4.376 | 4.325 | 4.340 | 5,329,277 | -0.08(-1.82%) |
Oct 09, 2015 | 4.413 | 4.435 | 4.372 | 4.420 | 12,123,013 | +0.12(+2.72%) |
Oct 08, 2015 | 4.244 | 4.310 | 4.230 | 4.303 | 5,406,212 | +0.00(+0.00%) |
Oct 07, 2015 | 4.347 | 4.354 | 4.266 | 4.303 | 11,548,014 | +0.12(+2.80%) |
Oct 06, 2015 | 4.120 | 4.198 | 4.116 | 4.186 | 6,901,515 | +0.10(+2.33%) |
Oct 05, 2015 | 4.025 | 4.098 | 4.025 | 4.091 | 8,547,559 | +0.15(+3.71%) |
Oct 02, 2015 | 3.820 | 3.944 | 3.813 | 3.944 | 7,091,922 | +0.08(+2.08%) |
Oct 01, 2015 | 3.879 | 3.886 | 3.813 | 3.864 | 6,507,685 | +0.00(+0.00%) |
Sep 30, 2015 | 3.857 | 3.871 | 3.805 | 3.864 | 7,001,960 | +0.05(+1.34%) |
Sep 29, 2015 | 3.813 | 3.835 | 3.783 | 3.813 | 9,220,152 | +0.06(+1.56%) |
Sep 28, 2015 | 3.783 | 3.791 | 3.739 | 3.754 | 9,141,968 | -0.07(-1.72%) |
Sep 25, 2015 | 3.849 | 3.871 | 3.805 | 3.820 | 7,435,434 | +0.01(+0.19%) |
Sep 24, 2015 | 3.820 | 3.842 | 3.754 | 3.813 | 10,379,894 | -0.05(-1.33%) |
Sep 23, 2015 | 3.944 | 3.944 | 3.857 | 3.864 | 8,021,080 | -0.11(-2.76%) |
Sep 22, 2015 | 3.974 | 3.996 | 3.937 | 3.974 | 8,190,695 | -0.13(-3.21%) |
Sep 21, 2015 | 4.127 | 4.142 | 4.076 | 4.105 | 5,758,924 | -0.04(-1.06%) |
Sep 18, 2015 | 4.193 | 4.220 | 4.142 | 4.149 | 10,265,129 | -0.18(-4.06%) |
Sep 17, 2015 | 4.310 | 4.383 | 4.288 | 4.325 | 12,263,106 | +0.08(+1.90%) |
Sep 16, 2015 | 4.200 | 4.244 | 4.182 | 4.244 | 5,993,180 | +0.07(+1.58%) |
Sep 15, 2015 | 4.142 | 4.182 | 4.135 | 4.179 | 5,857,361 | +0.05(+1.24%) |
Sep 14, 2015 | 4.142 | 4.153 | 4.083 | 4.127 | 9,271,282 | -0.07(-1.57%) |
Sep 11, 2015 | 4.149 | 4.200 | 4.142 | 4.193 | 6,946,727 | -0.02(-0.52%) |
Sep 10, 2015 | 4.179 | 4.237 | 4.164 | 4.215 | 6,596,593 | -0.02(-0.52%) |
Sep 09, 2015 | 4.361 | 4.369 | 4.222 | 4.237 | 6,685,401 | -0.01(-0.34%) |
Sep 08, 2015 | 4.237 | 4.259 | 4.208 | 4.252 | 4,965,632 | +0.07(+1.57%) |
Sep 04, 2015 | 4.157 | 4.186 | 4.186 | 4.186 | 6,760,784 | -0.10(-2.39%) |
Sep 03, 2015 | 4.296 | 4.347 | 4.266 | 4.288 | 8,074,331 | -0.05(-1.18%) |
Sep 02, 2015 | 4.391 | 4.398 | 4.296 | 4.340 | 7,272,457 | +0.02(+0.51%) |
Sep 01, 2015 | 4.361 | 4.366 | 4.296 | 4.318 | 9,871,403 | -0.14(-3.12%) |
Aug 31, 2015 | 4.471 | 4.501 | 4.413 | 4.457 | 7,323,047 | -0.08(-1.77%) |
Aug 28, 2015 | 4.515 | 4.544 | 4.493 | 4.537 | 6,707,919 | -0.02(-0.48%) |
Aug 27, 2015 | 4.486 | 4.559 | 4.464 | 4.559 | 14,265,093 | +0.11(+2.47%) |
Aug 26, 2015 | 4.457 | 4.464 | 4.354 | 4.449 | 9,514,953 | +0.08(+1.84%) |
Aug 25, 2015 | 4.544 | 4.552 | 4.361 | 4.369 | 12,792,439 | +0.01(+0.17%) |
Aug 24, 2015 | 4.376 | 4.522 | 4.303 | 4.361 | 18,502,924 | -0.19(-4.18%) |
Aug 21, 2015 | 4.676 | 4.702 | 4.552 | 4.552 | 18,756,928 | -0.10(-2.20%) |
Aug 20, 2015 | 4.720 | 4.727 | 4.640 | 4.654 | 8,800,141 | -0.08(-1.70%) |
Aug 19, 2015 | 4.735 | 4.779 | 4.705 | 4.735 | 5,305,855 | -0.03(-0.61%) |
Aug 18, 2015 | 4.786 | 4.786 | 4.735 | 4.764 | 7,213,655 | -0.03(-0.61%) |
Aug 17, 2015 | 4.742 | 4.801 | 4.735 | 4.793 | 5,733,134 | -0.04(-0.76%) |
Aug 14, 2015 | 4.815 | 4.844 | 4.793 | 4.830 | 10,104,207 | -0.02(-0.45%) |
Aug 13, 2015 | 4.874 | 4.881 | 4.852 | 4.852 | 6,022,191 | -0.10(-1.92%) |
Aug 12, 2015 | 4.918 | 4.947 | 4.874 | 4.947 | 8,411,914 | -0.03(-0.59%) |
Aug 11, 2015 | 5.027 | 5.035 | 4.940 | 4.976 | 26,537,868 | -0.09(-1.73%) |
Aug 10, 2015 | 4.998 | 5.064 | 4.991 | 5.064 | 5,370,518 | +0.12(+2.37%) |
Aug 07, 2015 | 4.925 | 4.969 | 4.918 | 4.947 | 4,371,342 | -0.01(-0.29%) |
Aug 06, 2015 | 4.954 | 4.976 | 4.932 | 4.962 | 5,744,086 | +0.01(+0.30%) |
Aug 05, 2015 | 4.962 | 4.998 | 4.925 | 4.947 | 4,047,562 | +0.03(+0.60%) |
Aug 04, 2015 | 4.932 | 4.947 | 4.903 | 4.918 | 5,871,793 | -0.06(-1.18%) |