Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.160 | 4.250 | 4.130 | 4.230 | 12,877 | -0.02(-0.47%) |
Oct 29, 2015 | 4.221 | 4.250 | 4.110 | 4.250 | 12,005 | +0.01(+0.24%) |
Oct 28, 2015 | 4.250 | 4.250 | 4.220 | 4.240 | 19,432 | -0.04(-0.93%) |
Oct 27, 2015 | 4.350 | 4.350 | 4.220 | 4.280 | 13,845 | -0.05(-1.15%) |
Oct 26, 2015 | 4.350 | 4.370 | 4.250 | 4.330 | 15,504 | +0.03(+0.70%) |
Oct 23, 2015 | 4.300 | 4.350 | 4.220 | 4.300 | 10,117 | +0.08(+1.90%) |
Oct 22, 2015 | 4.300 | 4.140 | 4.191 | 4.220 | 4,810 | +0.08(+1.93%) |
Oct 21, 2015 | 4.250 | 4.290 | 4.140 | 4.140 | 15,650 | +0.04(+0.98%) |
Oct 20, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 110 | +0.01(+0.24%) |
Oct 19, 2015 | 4.200 | 4.250 | 4.090 | 4.090 | 12,430 | -0.16(-3.76%) |
Oct 16, 2015 | 4.100 | 4.250 | 4.093 | 4.250 | 31,946 | +0.20(+4.94%) |
Oct 15, 2015 | 4.050 | 4.050 | 4.040 | 4.050 | 4,897 | -0.03(-0.74%) |
Oct 14, 2015 | 4.150 | 4.150 | 4.040 | 4.080 | 7,847 | +0.03(+0.74%) |
Oct 13, 2015 | 4.050 | 4.150 | 4.050 | 4.050 | 7,421 | -0.01(-0.25%) |
Oct 12, 2015 | 4.110 | 4.110 | 4.050 | 4.060 | 7,253 | -0.03(-0.73%) |
Oct 09, 2015 | 4.150 | 4.150 | 4.061 | 4.090 | 9,980 | -0.10(-2.39%) |
Oct 08, 2015 | 4.156 | 4.260 | 4.110 | 4.190 | 9,201 | +0.10(+2.44%) |
Oct 07, 2015 | 4.060 | 4.200 | 4.050 | 4.090 | 15,960 | +0.01(+0.25%) |
Oct 06, 2015 | 4.070 | 4.090 | 4.040 | 4.080 | 7,533 | +0.05(+1.24%) |
Oct 05, 2015 | 4.090 | 4.184 | 4.030 | 4.030 | 28,567 | -0.07(-1.71%) |
Oct 02, 2015 | 4.030 | 4.150 | 4.030 | 4.100 | 2,319 | +0.02(+0.49%) |
Oct 01, 2015 | 4.090 | 4.100 | 4.050 | 4.080 | 7,911 | +0.05(+1.24%) |
Sep 30, 2015 | 3.960 | 4.070 | 3.960 | 4.030 | 5,093 | +0.07(+1.77%) |
Sep 29, 2015 | 4.024 | 4.040 | 3.960 | 3.960 | 1,640 | +0.00(+0.00%) |
Sep 28, 2015 | 4.040 | 4.180 | 3.960 | 3.960 | 15,166 | -0.14(-3.42%) |
Sep 25, 2015 | 4.120 | 4.150 | 4.090 | 4.100 | 7,668 | -0.04(-0.96%) |
Sep 24, 2015 | 4.210 | 4.210 | 4.090 | 4.140 | 19,289 | -0.14(-3.27%) |
Sep 23, 2015 | 4.230 | 4.280 | 4.211 | 4.280 | 4,615 | +0.12(+2.88%) |
Sep 22, 2015 | 4.190 | 4.310 | 4.140 | 4.160 | 25,261 | -0.09(-2.12%) |
Sep 21, 2015 | 4.250 | 4.340 | 4.230 | 4.250 | 69,236 | +0.05(+1.19%) |
Sep 18, 2015 | 4.130 | 4.200 | 4.130 | 4.200 | 21,609 | +0.01(+0.35%) |
Sep 17, 2015 | 4.200 | 4.200 | 4.150 | 4.185 | 4,128 | -0.00(-0.11%) |
Sep 16, 2015 | 4.190 | 4.230 | 4.100 | 4.190 | 33,067 | -0.04(-0.95%) |
Sep 15, 2015 | 3.980 | 4.230 | 3.980 | 4.230 | 41,512 | +0.19(+4.70%) |
Sep 14, 2015 | 3.900 | 4.050 | 3.885 | 4.040 | 35,238 | +0.05(+1.25%) |
Sep 11, 2015 | 3.950 | 3.990 | 3.950 | 3.990 | 10,155 | -0.01(-0.25%) |
Sep 10, 2015 | 3.955 | 4.090 | 3.955 | 4.000 | 34,921 | +0.01(+0.25%) |
Sep 09, 2015 | 4.110 | 4.110 | 3.960 | 3.990 | 17,939 | -0.09(-2.21%) |
Sep 08, 2015 | 4.050 | 4.110 | 4.050 | 4.080 | 20,779 | +0.06(+1.49%) |
Sep 04, 2015 | 4.010 | 4.020 | 4.020 | 4.020 | 3,600 | +0.05(+1.26%) |
Sep 03, 2015 | 4.077 | 4.100 | 3.970 | 3.970 | 19,341 | -0.08(-1.98%) |
Sep 02, 2015 | 3.980 | 4.100 | 3.896 | 4.050 | 33,650 | +0.02(+0.50%) |
Sep 01, 2015 | 3.980 | 4.080 | 3.960 | 4.030 | 72,457 | +0.08(+2.03%) |
Aug 31, 2015 | 3.820 | 4.000 | 3.810 | 3.950 | 66,878 | +0.19(+5.05%) |
Aug 28, 2015 | 3.680 | 3.820 | 3.670 | 3.760 | 9,071 | +0.12(+3.30%) |
Aug 27, 2015 | 3.690 | 3.800 | 3.640 | 3.640 | 10,444 | -0.16(-4.21%) |
Aug 26, 2015 | 3.654 | 3.810 | 3.560 | 3.800 | 36,212 | +0.12(+3.26%) |
Aug 25, 2015 | 3.600 | 3.680 | 3.570 | 3.680 | 9,456 | +0.17(+4.84%) |
Aug 24, 2015 | 3.600 | 3.760 | 3.451 | 3.510 | 10,060 | -0.20(-5.39%) |
Aug 21, 2015 | 3.690 | 3.760 | 3.650 | 3.710 | 8,099 | -0.04(-1.07%) |
Aug 20, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.06(+1.63%) |
Aug 19, 2015 | 3.800 | 3.800 | 3.680 | 3.690 | 11,707 | -0.25(-6.35%) |
Aug 18, 2015 | 3.750 | 3.940 | 3.700 | 3.940 | 4,272 | +0.24(+6.49%) |
Aug 17, 2015 | 3.720 | 3.770 | 3.700 | 3.700 | 1,093 | -0.03(-0.80%) |
Aug 14, 2015 | 3.690 | 3.760 | 3.680 | 3.730 | 8,216 | +0.05(+1.36%) |
Aug 13, 2015 | 3.650 | 3.680 | 3.650 | 3.680 | 16,045 | -0.01(-0.27%) |
Aug 12, 2015 | 3.750 | 3.780 | 3.675 | 3.690 | 15,602 | -0.06(-1.60%) |
Aug 11, 2015 | 3.780 | 3.800 | 3.682 | 3.750 | 8,316 | -0.05(-1.32%) |
Aug 10, 2015 | 3.940 | 3.940 | 3.800 | 3.800 | 16,633 | +0.01(+0.27%) |
Aug 07, 2015 | 3.800 | 3.820 | 3.690 | 3.790 | 75,726 | -0.01(-0.27%) |
Aug 06, 2015 | 3.550 | 3.820 | 3.533 | 3.800 | 101,847 | +0.07(+1.88%) |
Aug 05, 2015 | 3.760 | 3.760 | 3.730 | 3.730 | 6,351 | -0.03(-0.80%) |
Aug 04, 2015 | 3.640 | 3.780 | 3.640 | 3.760 | 12,260 | +0.12(+3.30%) |