Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 2.490 | 2.587 | 2.587 | 2.587 | 26 | -0.14(-5.02%) |
Oct 28, 2015 | 2.665 | 2.724 | 2.553 | 2.724 | 1,239 | +0.08(+2.95%) |
Oct 27, 2015 | 2.568 | 2.734 | 2.568 | 2.646 | 4,197 | +0.00(+0.00%) |
Oct 26, 2015 | 2.558 | 2.763 | 2.558 | 2.646 | 2,406 | -0.01(-0.40%) |
Oct 23, 2015 | 3.076 | 3.076 | 2.539 | 2.657 | 16,684 | -0.20(-7.13%) |
Oct 22, 2015 | 3.006 | 3.124 | 2.851 | 2.861 | 11,941 | -0.26(-8.44%) |
Oct 21, 2015 | 3.222 | 3.222 | 3.007 | 3.124 | 5,024 | -0.11(-3.32%) |
Oct 20, 2015 | 3.232 | 3.232 | 3.232 | 3.232 | 103 | +0.02(+0.61%) |
Oct 19, 2015 | 3.212 | 3.261 | 3.212 | 3.212 | 6,293 | -0.05(-1.50%) |
Oct 16, 2015 | 3.173 | 3.261 | 3.124 | 3.261 | 19,920 | +0.18(+5.73%) |
Oct 15, 2015 | 3.095 | 3.124 | 2.978 | 3.084 | 6,227 | +0.13(+4.48%) |
Oct 14, 2015 | 3.103 | 3.103 | 2.949 | 2.952 | 2,354 | -0.13(-4.08%) |
Oct 13, 2015 | 3.078 | 3.078 | 3.078 | 3.078 | 1,070 | -0.03(-0.90%) |
Oct 12, 2015 | 3.095 | 3.124 | 3.028 | 3.105 | 11,600 | -0.06(-1.83%) |
Oct 09, 2015 | 3.593 | 3.621 | 3.105 | 3.163 | 12,557 | -0.21(-6.09%) |
Oct 08, 2015 | 3.339 | 3.417 | 3.261 | 3.368 | 9,607 | +0.10(+2.98%) |
Oct 07, 2015 | 3.124 | 3.328 | 3.124 | 3.271 | 8,608 | +0.01(+0.42%) |
Oct 06, 2015 | 3.368 | 3.368 | 3.173 | 3.257 | 4,995 | -0.11(-3.30%) |
Oct 05, 2015 | 3.202 | 3.583 | 3.124 | 3.368 | 7,191 | +0.15(+4.55%) |
Oct 02, 2015 | 3.222 | 3.222 | 3.222 | 3.222 | 112 | +0.27(+9.27%) |
Oct 01, 2015 | 2.783 | 3.027 | 2.783 | 2.949 | 420 | +0.17(+5.96%) |
Sep 30, 2015 | 3.076 | 3.076 | 2.783 | 2.783 | 1,414 | +0.04(+1.42%) |
Sep 29, 2015 | 2.783 | 3.124 | 2.744 | 2.744 | 28,815 | -0.05(-1.92%) |
Sep 28, 2015 | 2.821 | 2.899 | 2.714 | 2.797 | 9,611 | -0.14(-4.82%) |
Sep 25, 2015 | 3.183 | 3.183 | 2.939 | 2.939 | 23,960 | -0.23(-7.38%) |
Sep 24, 2015 | 3.573 | 3.573 | 3.056 | 3.173 | 18,629 | -0.12(-3.56%) |
Sep 23, 2015 | 3.359 | 3.564 | 3.076 | 3.290 | 37,361 | -0.17(-4.80%) |
Sep 22, 2015 | 3.592 | 3.652 | 3.417 | 3.456 | 14,942 | -0.21(-5.60%) |
Sep 21, 2015 | 3.954 | 4.003 | 3.642 | 3.661 | 27,490 | -0.07(-1.83%) |
Sep 18, 2015 | 3.984 | 4.296 | 3.730 | 3.730 | 78,089 | -0.17(-4.26%) |
Sep 17, 2015 | 3.984 | 4.032 | 3.896 | 3.896 | 8,654 | +0.03(+0.76%) |
Sep 16, 2015 | 3.876 | 4.032 | 3.818 | 3.866 | 10,463 | +0.06(+1.54%) |
Sep 15, 2015 | 3.886 | 4.008 | 3.749 | 3.808 | 17,233 | -0.17(-4.18%) |
Sep 14, 2015 | 4.046 | 4.169 | 3.613 | 3.974 | 58,521 | -0.17(-4.01%) |
Sep 11, 2015 | 4.345 | 4.364 | 4.071 | 4.140 | 17,337 | -0.21(-4.72%) |
Sep 10, 2015 | 4.550 | 4.882 | 4.198 | 4.345 | 47,297 | -0.22(-4.91%) |
Sep 09, 2015 | 4.169 | 5.067 | 3.905 | 4.569 | 95,012 | +0.28(+6.61%) |
Sep 08, 2015 | 3.730 | 4.501 | 3.730 | 4.286 | 69,742 | +0.56(+14.92%) |
Sep 04, 2015 | 3.837 | 3.730 | 3.730 | 3.730 | 11,573 | +0.07(+1.87%) |
Sep 03, 2015 | 3.613 | 4.071 | 3.417 | 3.661 | 15,242 | +0.16(+4.46%) |
Sep 02, 2015 | 3.737 | 3.803 | 3.466 | 3.505 | 12,179 | -0.21(-5.53%) |
Sep 01, 2015 | 3.476 | 3.886 | 3.476 | 3.710 | 30,283 | +0.05(+1.33%) |
Aug 31, 2015 | 3.681 | 3.681 | 3.534 | 3.661 | 8,352 | +0.16(+4.46%) |
Aug 28, 2015 | 3.476 | 3.700 | 3.476 | 3.505 | 10,555 | -0.15(-4.01%) |
Aug 27, 2015 | 3.652 | 3.749 | 3.466 | 3.652 | 11,256 | +0.00(+0.00%) |
Aug 26, 2015 | 3.837 | 3.866 | 3.495 | 3.652 | 41,927 | -0.19(-4.83%) |
Aug 25, 2015 | 4.013 | 4.013 | 3.603 | 3.837 | 26,381 | -0.01(-0.25%) |
Aug 24, 2015 | 3.884 | 4.091 | 3.759 | 3.847 | 21,321 | -0.22(-5.52%) |
Aug 21, 2015 | 4.150 | 4.150 | 3.798 | 4.071 | 35,681 | +0.06(+1.46%) |
Aug 20, 2015 | 3.896 | 4.296 | 4.096 | 4.013 | 32,200 | -0.08(-2.03%) |
Aug 19, 2015 | 4.335 | 4.407 | 3.760 | 4.096 | 58,914 | -0.37(-8.21%) |
Aug 18, 2015 | 4.489 | 4.489 | 4.169 | 4.462 | 16,526 | -0.06(-1.30%) |
Aug 17, 2015 | 3.915 | 4.647 | 3.710 | 4.521 | 103,066 | +0.62(+16.04%) |
Aug 14, 2015 | 3.954 | 4.086 | 3.759 | 3.896 | 37,900 | -0.06(-1.48%) |
Aug 13, 2015 | 4.345 | 4.687 | 3.661 | 3.954 | 50,200 | -0.46(-10.40%) |
Aug 12, 2015 | 5.028 | 5.028 | 4.159 | 4.413 | 68,925 | -0.62(-12.23%) |
Aug 11, 2015 | 5.243 | 5.634 | 4.735 | 5.028 | 232,792 | -0.36(-6.70%) |
Aug 10, 2015 | 5.155 | 5.487 | 4.882 | 5.389 | 72,875 | +0.20(+3.76%) |
Aug 07, 2015 | 5.370 | 5.456 | 4.745 | 5.194 | 59,000 | -0.19(-3.45%) |
Aug 06, 2015 | 5.673 | 6.053 | 5.370 | 5.380 | 75,443 | -0.14(-2.48%) |
Aug 05, 2015 | 6.410 | 6.981 | 5.253 | 5.516 | 163,048 | -0.84(-13.21%) |
Aug 04, 2015 | 6.542 | 6.835 | 6.053 | 6.356 | 90,501 | -0.19(-2.84%) |