Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.883 | 4.925 | 4.809 | 4.900 | 118,909 | +0.03(+0.68%) |
Oct 29, 2015 | 4.809 | 4.916 | 4.628 | 4.867 | 36,430 | +0.05(+1.03%) |
Oct 28, 2015 | 4.801 | 4.916 | 4.743 | 4.817 | 100,822 | -0.10(-2.02%) |
Oct 27, 2015 | 4.966 | 5.007 | 4.908 | 4.916 | 143,757 | -0.04(-0.83%) |
Oct 26, 2015 | 4.941 | 5.007 | 4.858 | 4.958 | 238,425 | +0.15(+3.10%) |
Oct 23, 2015 | 4.635 | 4.883 | 4.552 | 4.809 | 202,398 | +0.19(+4.12%) |
Oct 22, 2015 | 4.486 | 4.676 | 4.412 | 4.618 | 188,229 | +0.12(+2.76%) |
Oct 21, 2015 | 4.345 | 4.511 | 4.304 | 4.494 | 104,070 | +0.12(+2.84%) |
Oct 20, 2015 | 4.304 | 4.420 | 4.188 | 4.370 | 203,894 | +0.13(+3.13%) |
Oct 19, 2015 | 3.865 | 4.296 | 3.824 | 4.238 | 366,005 | +0.40(+10.34%) |
Oct 16, 2015 | 3.890 | 3.948 | 3.791 | 3.840 | 96,551 | -0.04(-1.07%) |
Oct 15, 2015 | 3.931 | 3.973 | 3.725 | 3.882 | 120,736 | -0.10(-2.49%) |
Oct 14, 2015 | 3.609 | 4.047 | 3.476 | 3.981 | 496,211 | +0.63(+18.77%) |
Oct 13, 2015 | 3.360 | 3.418 | 3.294 | 3.352 | 31,816 | -0.02(-0.49%) |
Oct 12, 2015 | 3.294 | 3.369 | 3.278 | 3.369 | 42,305 | +0.09(+2.78%) |
Oct 09, 2015 | 3.269 | 3.311 | 3.269 | 3.278 | 11,248 | -0.02(-0.50%) |
Oct 08, 2015 | 3.336 | 3.336 | 3.286 | 3.294 | 21,679 | -0.02(-0.50%) |
Oct 07, 2015 | 3.319 | 3.352 | 3.269 | 3.311 | 46,218 | -0.03(-0.99%) |
Oct 06, 2015 | 3.311 | 3.352 | 3.220 | 3.344 | 77,166 | -0.02(-0.74%) |
Oct 05, 2015 | 3.311 | 3.493 | 3.302 | 3.369 | 139,620 | +0.09(+2.78%) |
Oct 02, 2015 | 3.096 | 3.302 | 3.096 | 3.278 | 59,611 | +0.14(+4.49%) |
Oct 01, 2015 | 3.163 | 3.163 | 3.096 | 3.137 | 17,290 | +0.04(+1.34%) |
Sep 30, 2015 | 3.093 | 3.096 | 3.029 | 3.096 | 14,069 | +0.07(+2.47%) |
Sep 29, 2015 | 3.079 | 3.087 | 3.021 | 3.021 | 22,882 | -0.03(-0.99%) |
Sep 28, 2015 | 3.153 | 3.153 | 3.051 | 3.051 | 38,758 | -0.10(-3.24%) |
Sep 25, 2015 | 3.255 | 3.255 | 3.153 | 3.153 | 7,169 | +0.00(+0.00%) |
Sep 24, 2015 | 3.178 | 3.187 | 3.104 | 3.153 | 45,657 | -0.05(-1.55%) |
Sep 23, 2015 | 3.253 | 3.261 | 3.178 | 3.203 | 11,175 | -0.02(-0.77%) |
Sep 22, 2015 | 3.195 | 3.228 | 3.178 | 3.228 | 14,336 | +0.02(+0.78%) |
Sep 21, 2015 | 3.302 | 3.336 | 3.195 | 3.203 | 27,366 | -0.05(-1.53%) |
Sep 18, 2015 | 3.319 | 3.352 | 3.253 | 3.253 | 30,068 | -0.12(-3.44%) |
Sep 17, 2015 | 3.302 | 3.377 | 3.302 | 3.369 | 10,830 | +0.05(+1.50%) |
Sep 16, 2015 | 3.276 | 3.360 | 3.261 | 3.319 | 7,592 | +0.02(+0.50%) |
Sep 15, 2015 | 3.377 | 3.377 | 3.261 | 3.302 | 50,151 | -0.07(-1.97%) |
Sep 14, 2015 | 3.344 | 3.377 | 3.228 | 3.369 | 35,151 | +0.09(+2.78%) |
Sep 11, 2015 | 3.244 | 3.278 | 3.228 | 3.278 | 26,049 | +0.03(+1.02%) |
Sep 10, 2015 | 3.228 | 3.244 | 3.108 | 3.244 | 13,727 | +0.04(+1.29%) |
Sep 09, 2015 | 3.228 | 3.228 | 3.087 | 3.203 | 16,694 | +0.02(+0.52%) |
Sep 08, 2015 | 3.145 | 3.228 | 3.087 | 3.187 | 26,175 | +0.08(+2.67%) |
Sep 04, 2015 | 3.104 | 3.104 | 3.104 | 3.104 | 20,901 | -0.01(-0.27%) |
Sep 03, 2015 | 3.162 | 3.162 | 3.104 | 3.112 | 10,384 | +0.01(+0.27%) |
Sep 02, 2015 | 3.228 | 3.228 | 3.104 | 3.104 | 21,817 | -0.11(-3.35%) |
Sep 01, 2015 | 3.120 | 3.211 | 3.104 | 3.211 | 23,182 | +0.07(+2.11%) |
Aug 31, 2015 | 3.096 | 3.217 | 3.021 | 3.145 | 33,345 | +0.08(+2.70%) |
Aug 28, 2015 | 3.004 | 3.228 | 3.004 | 3.062 | 54,802 | +0.02(+0.82%) |
Aug 27, 2015 | 3.054 | 3.054 | 2.996 | 3.038 | 40,283 | -0.02(-0.54%) |
Aug 26, 2015 | 3.079 | 3.203 | 2.988 | 3.054 | 10,989 | +0.01(+0.27%) |
Aug 25, 2015 | 3.062 | 3.230 | 2.897 | 3.046 | 80,062 | +0.05(+1.66%) |
Aug 24, 2015 | 3.187 | 3.319 | 2.980 | 2.996 | 89,504 | -0.22(-6.70%) |
Aug 21, 2015 | 3.211 | 3.253 | 3.187 | 3.211 | 21,814 | -0.05(-1.52%) |
Aug 20, 2015 | 3.302 | 3.311 | 3.261 | 3.261 | 27,505 | -0.06(-1.75%) |
Aug 19, 2015 | 3.311 | 3.377 | 3.269 | 3.319 | 11,647 | +0.02(+0.50%) |
Aug 18, 2015 | 3.343 | 3.360 | 3.294 | 3.302 | 16,146 | -0.06(-1.70%) |
Aug 17, 2015 | 3.270 | 3.417 | 3.262 | 3.360 | 37,516 | +0.08(+2.49%) |
Aug 14, 2015 | 3.319 | 3.319 | 3.278 | 3.278 | 28,584 | -0.03(-0.99%) |
Aug 13, 2015 | 3.286 | 3.368 | 3.286 | 3.311 | 9,381 | +0.02(+0.75%) |
Aug 12, 2015 | 3.384 | 3.425 | 3.278 | 3.286 | 35,391 | -0.10(-2.90%) |
Aug 11, 2015 | 3.392 | 3.433 | 3.384 | 3.384 | 22,943 | -0.02(-0.72%) |
Aug 10, 2015 | 3.351 | 3.433 | 3.351 | 3.409 | 11,839 | +0.00(+0.00%) |
Aug 07, 2015 | 3.466 | 3.466 | 3.351 | 3.409 | 19,205 | -0.01(-0.24%) |
Aug 06, 2015 | 3.519 | 3.519 | 3.360 | 3.417 | 19,534 | -0.08(-2.34%) |
Aug 05, 2015 | 3.572 | 3.572 | 3.392 | 3.499 | 22,614 | -0.01(-0.23%) |
Aug 04, 2015 | 3.539 | 3.539 | 3.474 | 3.507 | 12,223 | -0.02(-0.46%) |