Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.986 | 3.986 | 3.912 | 3.949 | 13,243 | -0.00(-0.12%) |
Oct 29, 2015 | 4.041 | 4.064 | 3.954 | 3.954 | 61,365 | -0.05(-1.26%) |
Oct 28, 2015 | 3.898 | 4.022 | 3.898 | 4.004 | 34,184 | +0.14(+3.69%) |
Oct 27, 2015 | 3.917 | 3.917 | 3.825 | 3.862 | 16,803 | +0.01(+0.36%) |
Oct 26, 2015 | 3.889 | 3.889 | 3.825 | 3.848 | 15,830 | +0.02(+0.60%) |
Oct 23, 2015 | 3.857 | 3.871 | 3.807 | 3.825 | 22,126 | -0.03(-0.83%) |
Oct 22, 2015 | 3.940 | 3.940 | 3.857 | 3.857 | 10,159 | -0.01(-0.36%) |
Oct 21, 2015 | 3.825 | 3.903 | 3.825 | 3.871 | 12,694 | +0.01(+0.24%) |
Oct 20, 2015 | 3.797 | 3.889 | 3.797 | 3.862 | 18,689 | +0.01(+0.24%) |
Oct 19, 2015 | 3.853 | 3.886 | 3.834 | 3.853 | 17,622 | -0.02(-0.59%) |
Oct 16, 2015 | 3.903 | 3.903 | 3.866 | 3.876 | 17,846 | -0.03(-0.71%) |
Oct 15, 2015 | 3.880 | 3.944 | 3.871 | 3.903 | 300,925 | +0.03(+0.83%) |
Oct 14, 2015 | 3.866 | 3.954 | 3.853 | 3.871 | 12,798 | -0.00(-0.12%) |
Oct 13, 2015 | 3.981 | 3.981 | 3.843 | 3.876 | 25,549 | -0.07(-1.86%) |
Oct 12, 2015 | 3.949 | 3.958 | 3.949 | 3.949 | 9,965 | +0.01(+0.23%) |
Oct 09, 2015 | 4.055 | 4.055 | 3.848 | 3.940 | 1,316,096 | -0.03(-0.81%) |
Oct 08, 2015 | 3.959 | 4.004 | 3.958 | 3.972 | 27,054 | +0.00(+0.12%) |
Oct 07, 2015 | 3.972 | 4.041 | 3.963 | 3.967 | 37,706 | -0.01(-0.23%) |
Oct 06, 2015 | 4.018 | 4.022 | 3.954 | 3.977 | 20,140 | -0.03(-0.69%) |
Oct 05, 2015 | 3.958 | 4.013 | 3.958 | 4.004 | 14,930 | +0.03(+0.81%) |
Oct 02, 2015 | 3.986 | 3.999 | 3.926 | 3.972 | 17,465 | +0.01(+0.23%) |
Oct 01, 2015 | 3.967 | 3.977 | 3.921 | 3.963 | 15,788 | +0.05(+1.17%) |
Sep 30, 2015 | 3.949 | 3.958 | 3.903 | 3.917 | 24,234 | -0.01(-0.23%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.894 | 3.926 | 19,009 | +0.00(+0.06%) |
Sep 28, 2015 | 3.972 | 3.977 | 3.921 | 3.924 | 172,791 | -0.03(-0.87%) |
Sep 25, 2015 | 3.940 | 3.986 | 3.931 | 3.958 | 17,444 | +0.01(+0.23%) |
Sep 24, 2015 | 3.967 | 3.999 | 3.931 | 3.949 | 22,557 | -0.02(-0.46%) |
Sep 23, 2015 | 3.972 | 4.009 | 3.931 | 3.967 | 45,012 | -0.02(-0.58%) |
Sep 22, 2015 | 4.032 | 4.032 | 3.958 | 3.990 | 29,885 | -0.01(-0.23%) |
Sep 21, 2015 | 4.055 | 4.055 | 3.931 | 3.999 | 129,118 | -0.06(-1.58%) |
Sep 18, 2015 | 3.954 | 4.064 | 3.903 | 4.064 | 61,957 | +0.09(+2.31%) |
Sep 17, 2015 | 4.036 | 4.036 | 3.949 | 3.972 | 29,258 | +0.01(+0.35%) |
Sep 16, 2015 | 3.977 | 4.022 | 3.954 | 3.958 | 119,941 | -0.04(-0.92%) |
Sep 15, 2015 | 4.036 | 4.036 | 3.987 | 3.995 | 8,968 | +0.00(+0.00%) |
Sep 14, 2015 | 4.041 | 4.041 | 3.963 | 3.995 | 26,331 | -0.01(-0.23%) |
Sep 11, 2015 | 4.032 | 4.032 | 3.963 | 4.004 | 30,684 | +0.02(+0.58%) |
Sep 10, 2015 | 3.986 | 4.036 | 3.981 | 3.981 | 10,845 | -0.00(-0.12%) |
Sep 09, 2015 | 4.004 | 4.064 | 3.972 | 3.986 | 16,052 | -0.01(-0.23%) |
Sep 08, 2015 | 3.981 | 4.059 | 3.853 | 3.995 | 22,082 | -0.02(-0.46%) |
Sep 04, 2015 | 4.036 | 4.013 | 4.013 | 4.013 | 6,533 | -0.03(-0.68%) |
Sep 03, 2015 | 4.078 | 4.078 | 4.036 | 4.041 | 29,883 | -0.04(-1.01%) |
Sep 02, 2015 | 4.087 | 4.087 | 4.055 | 4.082 | 14,667 | +0.00(+0.11%) |
Sep 01, 2015 | 4.087 | 4.087 | 4.059 | 4.078 | 31,508 | +0.00(+0.11%) |
Aug 31, 2015 | 4.087 | 4.087 | 4.070 | 4.073 | 11,653 | -0.01(-0.34%) |
Aug 28, 2015 | 4.110 | 4.110 | 4.064 | 4.087 | 20,804 | +0.00(+0.00%) |
Aug 27, 2015 | 4.087 | 4.091 | 4.068 | 4.087 | 27,659 | +0.00(+0.11%) |
Aug 26, 2015 | 4.078 | 4.133 | 4.041 | 4.082 | 36,845 | +0.00(+0.11%) |
Aug 25, 2015 | 4.114 | 4.119 | 4.078 | 4.078 | 20,802 | +0.00(+0.00%) |
Aug 24, 2015 | 4.018 | 4.119 | 4.018 | 4.078 | 30,774 | -0.03(-0.67%) |
Aug 21, 2015 | 4.114 | 4.119 | 4.078 | 4.105 | 11,296 | -0.02(-0.56%) |
Aug 20, 2015 | 4.146 | 4.146 | 4.101 | 4.128 | 61,151 | -0.01(-0.33%) |
Aug 19, 2015 | 4.133 | 4.156 | 4.128 | 4.142 | 28,733 | -0.00(-0.11%) |
Aug 18, 2015 | 4.156 | 4.202 | 4.146 | 4.146 | 8,586 | -0.03(-0.66%) |
Aug 17, 2015 | 4.165 | 4.247 | 4.137 | 4.174 | 43,096 | +0.05(+1.11%) |
Aug 14, 2015 | 4.192 | 4.307 | 4.101 | 4.128 | 30,345 | -0.06(-1.32%) |
Aug 13, 2015 | 4.018 | 4.202 | 4.018 | 4.183 | 77,476 | +0.18(+4.59%) |
Aug 12, 2015 | 3.903 | 3.999 | 3.898 | 3.999 | 107,802 | +0.11(+2.83%) |
Aug 11, 2015 | 3.857 | 3.903 | 3.843 | 3.889 | 144,436 | +0.04(+0.95%) |
Aug 10, 2015 | 3.827 | 3.857 | 3.827 | 3.853 | 95,491 | +0.00(+0.00%) |
Aug 07, 2015 | 3.857 | 3.857 | 3.830 | 3.853 | 127,881 | +0.02(+0.60%) |
Aug 06, 2015 | 3.834 | 3.857 | 3.811 | 3.830 | 24,047 | -0.00(-0.12%) |
Aug 05, 2015 | 3.857 | 3.857 | 3.827 | 3.834 | 80,360 | +0.00(+0.12%) |
Aug 04, 2015 | 3.853 | 3.857 | 3.811 | 3.830 | 40,487 | -0.02(-0.48%) |