Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.500 | 3.500 | 3.440 | 3.440 | 5,904 | -0.14(-3.91%) |
Oct 29, 2015 | 3.370 | 3.580 | 3.370 | 3.580 | 2,950 | +0.08(+2.29%) |
Oct 28, 2015 | 3.330 | 3.500 | 3.330 | 3.500 | 1,140 | +0.03(+0.86%) |
Oct 27, 2015 | 3.490 | 3.490 | 3.390 | 3.470 | 8,679 | -0.07(-1.98%) |
Oct 26, 2015 | 3.582 | 3.582 | 3.470 | 3.540 | 2,363 | -0.01(-0.28%) |
Oct 23, 2015 | 3.544 | 3.570 | 3.544 | 3.550 | 28,678 | +0.04(+1.14%) |
Oct 22, 2015 | 3.400 | 3.560 | 3.400 | 3.510 | 3,510 | +0.13(+3.85%) |
Oct 21, 2015 | 3.390 | 3.390 | 3.350 | 3.380 | 24,082 | -0.03(-0.88%) |
Oct 20, 2015 | 3.380 | 3.430 | 3.380 | 3.410 | 320,037 | +0.03(+0.89%) |
Oct 19, 2015 | 3.510 | 3.550 | 3.370 | 3.380 | 5,800 | -0.22(-6.11%) |
Oct 16, 2015 | 3.672 | 3.672 | 3.600 | 3.600 | 24,492 | -0.16(-4.26%) |
Oct 15, 2015 | 3.710 | 3.760 | 3.706 | 3.760 | 20,483 | +0.48(+14.77%) |
Oct 14, 2015 | 3.450 | 3.450 | 3.250 | 3.276 | 75,220 | -0.11(-3.36%) |
Oct 13, 2015 | 3.462 | 3.462 | 3.310 | 3.390 | 2,253 | +0.10(+3.04%) |
Oct 12, 2015 | 3.170 | 3.330 | 3.170 | 3.290 | 32,769 | -0.05(-1.50%) |
Oct 09, 2015 | 3.334 | 3.350 | 3.270 | 3.340 | 2,699 | +0.07(+2.02%) |
Oct 08, 2015 | 3.250 | 3.336 | 3.210 | 3.274 | 6,690 | +0.02(+0.74%) |
Oct 07, 2015 | 3.170 | 3.250 | 3.170 | 3.250 | 9,900 | +0.15(+4.84%) |
Oct 06, 2015 | 3.130 | 3.134 | 3.030 | 3.100 | 19,034 | +0.00(+0.13%) |
Oct 05, 2015 | 2.986 | 3.096 | 2.986 | 3.096 | 10,686 | +0.24(+8.25%) |
Oct 02, 2015 | 2.794 | 2.860 | 2.746 | 2.860 | 20,234 | +0.27(+10.42%) |
Oct 01, 2015 | 2.590 | 2.590 | 2.590 | 2.590 | 627 | -0.01(-0.38%) |
Sep 30, 2015 | 2.600 | 2.600 | 2.600 | 2.600 | 21,247 | +0.01(+0.39%) |
Sep 29, 2015 | 2.610 | 2.610 | 2.540 | 2.590 | 39,182 | -0.07(-2.63%) |
Sep 28, 2015 | 2.750 | 2.750 | 2.650 | 2.660 | 4,006 | -0.12(-4.39%) |
Sep 25, 2015 | 2.806 | 2.806 | 2.782 | 2.782 | 957,294 | +0.11(+4.19%) |
Sep 24, 2015 | 2.670 | 2.670 | 2.670 | 2.670 | 14,359 | -0.13(-4.51%) |
Sep 23, 2015 | 2.740 | 2.796 | 2.740 | 2.796 | 350 | -0.24(-8.03%) |
Sep 21, 2015 | 3.040 | 3.040 | 3.040 | 0 | -0.08(-2.56%) | |
Sep 18, 2015 | 3.170 | 3.170 | 3.090 | 3.120 | 3,300 | +0.08(+2.63%) |
Sep 16, 2015 | 3.040 | 3.040 | 3.040 | 0 | +0.16(+5.41%) | |
Sep 15, 2015 | 2.855 | 2.884 | 2.855 | 2.884 | 1,240 | -0.04(-1.23%) |
Sep 14, 2015 | 2.920 | 2.920 | 2.920 | 2.920 | 1,300 | -0.07(-2.47%) |
Sep 11, 2015 | 2.931 | 2.994 | 2.930 | 2.994 | 6,300 | +0.06(+2.06%) |
Sep 10, 2015 | 2.992 | 2.992 | 2.933 | 2.933 | 1,739 | -0.05(-1.56%) |
Sep 09, 2015 | 3.098 | 3.098 | 2.980 | 2.980 | 2,400 | -0.06(-2.04%) |
Sep 08, 2015 | 3.082 | 3.082 | 3.020 | 3.042 | 4,800 | +0.08(+2.77%) |
Sep 04, 2015 | 2.960 | 2.960 | 2.960 | 0 | -0.05(-1.66%) | |
Sep 03, 2015 | 3.010 | 3.010 | 3.010 | 3.010 | 2,891 | -0.24(-7.36%) |
Aug 31, 2015 | 3.249 | 3.249 | 3.249 | 0 | -0.10(-3.01%) | |
Aug 28, 2015 | 3.350 | 3.474 | 3.350 | 3.350 | 3,040 | -0.04(-1.18%) |
Aug 27, 2015 | 3.456 | 3.456 | 3.390 | 3.390 | 1,400 | +0.21(+6.60%) |
Aug 26, 2015 | 3.280 | 3.280 | 3.070 | 3.180 | 21,004 | -0.30(-8.62%) |
Aug 25, 2015 | 3.397 | 3.486 | 3.380 | 3.480 | 9,695 | +0.12(+3.57%) |
Aug 24, 2015 | 3.430 | 3.430 | 3.210 | 3.360 | 1,400 | -0.24(-6.67%) |
Aug 21, 2015 | 3.660 | 3.680 | 3.600 | 3.600 | 11,100 | -0.17(-4.51%) |
Aug 20, 2015 | 3.770 | 3.770 | 3.770 | 3.770 | 1,000 | -0.38(-9.16%) |
Aug 18, 2015 | 4.150 | 4.150 | 4.150 | 0 | -0.15(-3.41%) | |
Aug 17, 2015 | 4.296 | 4.296 | 4.296 | 4.296 | 4,500 | -0.06(-1.38%) |
Aug 14, 2015 | 4.356 | 4.356 | 4.356 | 4.356 | 475 | -0.03(-0.76%) |
Aug 13, 2015 | 4.350 | 4.390 | 4.350 | 4.390 | 3,000 | -0.06(-1.28%) |
Aug 12, 2015 | 4.452 | 4.452 | 4.440 | 4.447 | 4,900 | -0.39(-8.12%) |
Aug 11, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 2,000 | +0.02(+0.41%) |
Aug 10, 2015 | 4.760 | 4.820 | 4.720 | 4.820 | 7,174 | +0.27(+5.93%) |
Aug 06, 2015 | 4.550 | 4.550 | 4.550 | 0 | +0.06(+1.34%) | |
Aug 04, 2015 | 4.490 | 4.490 | 4.490 | 29 | -0.01(-0.22%) |