Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.212 | 4.212 | 4.185 | 4.192 | 1,923 | +0.00(+0.02%) |
Oct 29, 2015 | 4.172 | 4.232 | 4.152 | 4.191 | 23,856 | +0.01(+0.21%) |
Oct 28, 2015 | 4.152 | 4.222 | 4.152 | 4.182 | 14,215 | +0.03(+0.72%) |
Oct 27, 2015 | 4.162 | 4.177 | 4.152 | 4.152 | 10,801 | -0.02(-0.48%) |
Oct 26, 2015 | 4.172 | 4.222 | 4.162 | 4.172 | 13,791 | +0.01(+0.24%) |
Oct 23, 2015 | 4.182 | 4.225 | 4.162 | 4.162 | 5,848 | -0.02(-0.48%) |
Oct 22, 2015 | 4.192 | 4.205 | 4.172 | 4.182 | 3,238 | +0.03(+0.72%) |
Oct 21, 2015 | 4.158 | 4.201 | 4.152 | 4.152 | 13,357 | +0.00(+0.00%) |
Oct 20, 2015 | 4.112 | 4.172 | 4.112 | 4.152 | 4,279 | +0.05(+1.21%) |
Oct 19, 2015 | 4.112 | 4.142 | 4.102 | 4.102 | 10,530 | -0.07(-1.67%) |
Oct 16, 2015 | 4.172 | 4.281 | 4.102 | 4.172 | 12,222 | -0.03(-0.71%) |
Oct 15, 2015 | 4.202 | 4.281 | 4.102 | 4.202 | 39,620 | +0.03(+0.72%) |
Oct 14, 2015 | 4.179 | 4.212 | 4.142 | 4.172 | 1,600 | +0.07(+1.70%) |
Oct 13, 2015 | 4.112 | 4.172 | 4.102 | 4.102 | 2,115 | -0.02(-0.48%) |
Oct 12, 2015 | 4.232 | 4.232 | 4.112 | 4.122 | 50,880 | -0.14(-3.27%) |
Oct 09, 2015 | 4.239 | 4.271 | 4.192 | 4.261 | 4,127 | +0.00(+0.00%) |
Oct 08, 2015 | 4.222 | 4.271 | 4.172 | 4.261 | 3,831 | +0.06(+1.42%) |
Oct 07, 2015 | 4.261 | 4.271 | 4.167 | 4.202 | 9,871 | -0.07(-1.63%) |
Oct 06, 2015 | 4.242 | 4.271 | 4.162 | 4.271 | 15,065 | +0.09(+2.14%) |
Oct 05, 2015 | 4.082 | 4.232 | 4.033 | 4.182 | 15,111 | +0.12(+2.94%) |
Oct 02, 2015 | 4.082 | 4.082 | 4.032 | 4.062 | 10,445 | -0.01(-0.24%) |
Oct 01, 2015 | 4.132 | 4.132 | 4.072 | 4.072 | 6,714 | -0.10(-2.39%) |
Sep 30, 2015 | 4.192 | 4.240 | 4.172 | 4.172 | 14,523 | -0.02(-0.47%) |
Sep 29, 2015 | 4.271 | 4.271 | 4.192 | 4.192 | 2,932 | -0.02(-0.47%) |
Sep 28, 2015 | 4.261 | 4.261 | 4.172 | 4.212 | 23,431 | -0.03(-0.70%) |
Sep 25, 2015 | 4.192 | 4.271 | 4.192 | 4.242 | 2,102 | +0.00(+0.00%) |
Sep 24, 2015 | 4.291 | 4.321 | 4.182 | 4.242 | 37,580 | +0.02(+0.47%) |
Sep 23, 2015 | 4.152 | 4.252 | 4.152 | 4.222 | 5,016 | +0.07(+1.68%) |
Sep 22, 2015 | 4.152 | 4.162 | 4.112 | 4.152 | 1,590 | +0.02(+0.48%) |
Sep 21, 2015 | 4.232 | 4.232 | 4.092 | 4.132 | 10,468 | -0.06(-1.43%) |
Sep 18, 2015 | 4.062 | 4.192 | 3.983 | 4.192 | 48,436 | +0.08(+1.94%) |
Sep 17, 2015 | 4.232 | 4.232 | 4.032 | 4.112 | 16,572 | -0.04(-0.96%) |
Sep 16, 2015 | 4.182 | 4.182 | 4.152 | 4.152 | 2,510 | -0.03(-0.71%) |
Sep 15, 2015 | 4.202 | 4.252 | 4.182 | 4.182 | 6,528 | -0.02(-0.47%) |
Sep 14, 2015 | 4.344 | 4.344 | 4.182 | 4.202 | 8,112 | -0.03(-0.71%) |
Sep 11, 2015 | 4.291 | 4.301 | 4.192 | 4.232 | 19,646 | +0.00(+0.00%) |
Sep 10, 2015 | 4.232 | 4.271 | 4.232 | 4.232 | 1,406 | -0.06(-1.39%) |
Sep 09, 2015 | 4.232 | 4.357 | 4.232 | 4.291 | 15,611 | -0.02(-0.46%) |
Sep 08, 2015 | 4.252 | 4.351 | 4.242 | 4.311 | 25,937 | +0.08(+1.88%) |
Sep 04, 2015 | 3.993 | 4.232 | 4.232 | 4.232 | 25,108 | +0.24(+5.98%) |
Sep 03, 2015 | 4.042 | 4.132 | 3.993 | 3.993 | 39,326 | -0.05(-1.23%) |
Sep 02, 2015 | 4.082 | 4.142 | 4.032 | 4.042 | 18,327 | +0.04(+1.00%) |
Sep 01, 2015 | 4.132 | 4.152 | 3.963 | 4.003 | 26,999 | -0.13(-3.13%) |
Aug 31, 2015 | 4.042 | 4.281 | 4.042 | 4.132 | 10,854 | -0.19(-4.38%) |
Aug 28, 2015 | 4.202 | 4.361 | 4.172 | 4.321 | 2,273 | +0.17(+4.07%) |
Aug 27, 2015 | 4.162 | 4.232 | 4.142 | 4.152 | 11,641 | +0.02(+0.48%) |
Aug 26, 2015 | 4.261 | 4.261 | 4.132 | 4.132 | 18,861 | -0.13(-3.04%) |
Aug 25, 2015 | 4.242 | 4.261 | 4.182 | 4.261 | 6,705 | +0.12(+2.88%) |
Aug 24, 2015 | 4.062 | 4.222 | 4.132 | 4.142 | 13,178 | +0.01(+0.24%) |
Aug 21, 2015 | 4.132 | 4.310 | 4.132 | 4.132 | 26,437 | -0.02(-0.48%) |
Aug 20, 2015 | 4.381 | 4.381 | 4.142 | 4.152 | 30,745 | -0.33(-7.34%) |
Aug 19, 2015 | 4.271 | 4.550 | 4.271 | 4.481 | 22,098 | +0.17(+3.93%) |
Aug 18, 2015 | 4.299 | 4.331 | 4.281 | 4.311 | 4,842 | +0.04(+0.93%) |
Aug 17, 2015 | 4.212 | 4.371 | 4.182 | 4.271 | 14,434 | +0.17(+4.13%) |
Aug 14, 2015 | 4.202 | 4.202 | 4.102 | 4.102 | 18,423 | -0.04(-0.96%) |
Aug 13, 2015 | 4.142 | 4.202 | 4.102 | 4.142 | 41,733 | -0.02(-0.60%) |
Aug 12, 2015 | 4.105 | 4.202 | 4.102 | 4.167 | 14,060 | +0.03(+0.84%) |
Aug 11, 2015 | 4.092 | 4.184 | 4.092 | 4.132 | 4,121 | -0.04(-0.95%) |
Aug 10, 2015 | 4.062 | 4.172 | 4.052 | 4.172 | 13,985 | +0.11(+2.70%) |
Aug 07, 2015 | 4.132 | 4.172 | 3.983 | 4.062 | 22,618 | -0.01(-0.24%) |
Aug 06, 2015 | 4.182 | 4.202 | 4.082 | 4.072 | 26,676 | -0.06(-1.45%) |
Aug 05, 2015 | 4.032 | 4.162 | 4.032 | 4.132 | 27,904 | -0.01(-0.24%) |
Aug 04, 2015 | 4.072 | 4.182 | 4.072 | 4.142 | 26,848 | +0.06(+1.46%) |