Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.918 | 4.019 | 3.878 | 3.959 | 3,061,926 | +0.06(+1.55%) |
Oct 29, 2015 | 3.903 | 4.029 | 3.868 | 3.898 | 2,728,007 | -0.01(-0.26%) |
Oct 28, 2015 | 3.888 | 3.948 | 3.770 | 3.908 | 3,766,158 | +0.05(+1.17%) |
Oct 27, 2015 | 3.913 | 3.923 | 3.767 | 3.863 | 3,197,831 | -0.06(-1.41%) |
Oct 26, 2015 | 4.074 | 4.100 | 3.903 | 3.918 | 1,876,465 | -0.16(-3.95%) |
Oct 23, 2015 | 4.054 | 4.120 | 3.994 | 4.079 | 2,083,678 | +0.04(+1.00%) |
Oct 22, 2015 | 4.140 | 4.150 | 4.009 | 4.039 | 3,071,476 | -0.06(-1.35%) |
Oct 21, 2015 | 4.064 | 4.231 | 4.054 | 4.095 | 3,149,164 | +0.06(+1.37%) |
Oct 20, 2015 | 4.004 | 4.039 | 3.986 | 4.039 | 2,196,520 | +0.03(+0.75%) |
Oct 19, 2015 | 4.135 | 4.145 | 3.984 | 4.009 | 2,652,569 | -0.17(-4.10%) |
Oct 16, 2015 | 4.185 | 4.266 | 4.089 | 4.180 | 2,102,320 | +0.01(+0.24%) |
Oct 15, 2015 | 4.069 | 4.170 | 4.069 | 4.170 | 2,130,565 | +0.11(+2.60%) |
Oct 14, 2015 | 4.095 | 4.155 | 4.049 | 4.064 | 2,869,601 | -0.04(-0.98%) |
Oct 13, 2015 | 4.180 | 4.271 | 4.100 | 4.105 | 2,889,012 | -0.12(-2.74%) |
Oct 12, 2015 | 4.225 | 4.231 | 4.120 | 4.220 | 1,633,760 | +0.03(+0.60%) |
Oct 09, 2015 | 4.256 | 4.291 | 4.125 | 4.195 | 3,767,191 | -0.04(-0.83%) |
Oct 08, 2015 | 4.155 | 4.276 | 4.145 | 4.231 | 3,992,762 | +0.08(+1.82%) |
Oct 07, 2015 | 4.165 | 4.225 | 4.100 | 4.155 | 4,072,249 | +0.00(+0.00%) |
Oct 06, 2015 | 4.205 | 4.230 | 4.117 | 4.155 | 3,521,231 | -0.05(-1.08%) |
Oct 05, 2015 | 4.100 | 4.231 | 4.014 | 4.200 | 6,391,325 | +0.22(+5.57%) |
Oct 02, 2015 | 3.843 | 3.994 | 3.802 | 3.979 | 4,753,026 | +0.13(+3.40%) |
Oct 01, 2015 | 3.777 | 3.898 | 3.757 | 3.848 | 3,440,001 | +0.11(+2.96%) |
Sep 30, 2015 | 3.707 | 3.757 | 3.626 | 3.737 | 3,116,325 | +0.07(+1.92%) |
Sep 29, 2015 | 3.687 | 3.752 | 3.636 | 3.666 | 2,857,979 | +0.03(+0.83%) |
Sep 28, 2015 | 3.707 | 3.742 | 3.631 | 3.636 | 2,824,326 | -0.08(-2.04%) |
Sep 25, 2015 | 3.903 | 3.908 | 3.697 | 3.712 | 3,092,823 | -0.17(-4.29%) |
Sep 24, 2015 | 3.893 | 3.956 | 3.853 | 3.878 | 4,740,127 | -0.02(-0.52%) |
Sep 23, 2015 | 4.014 | 4.049 | 3.838 | 3.898 | 2,805,975 | -0.13(-3.13%) |
Sep 22, 2015 | 4.014 | 4.047 | 3.964 | 4.024 | 3,013,913 | -0.03(-0.62%) |
Sep 21, 2015 | 4.039 | 4.125 | 3.999 | 4.049 | 3,714,049 | +0.09(+2.29%) |
Sep 18, 2015 | 3.964 | 4.029 | 3.948 | 3.959 | 3,751,572 | -0.06(-1.38%) |
Sep 17, 2015 | 3.918 | 4.029 | 3.908 | 4.014 | 4,325,547 | +0.10(+2.57%) |
Sep 16, 2015 | 3.858 | 3.933 | 3.843 | 3.913 | 2,961,501 | +0.09(+2.37%) |
Sep 15, 2015 | 3.752 | 3.833 | 3.722 | 3.823 | 2,675,699 | +0.09(+2.29%) |
Sep 14, 2015 | 3.828 | 3.853 | 3.671 | 3.737 | 1,352,404 | +0.01(+0.14%) |
Sep 11, 2015 | 3.752 | 3.767 | 3.687 | 3.732 | 1,174,091 | -0.04(-1.07%) |
Sep 10, 2015 | 3.737 | 3.782 | 3.712 | 3.772 | 1,544,584 | +0.03(+0.81%) |
Sep 09, 2015 | 3.802 | 3.812 | 3.732 | 3.742 | 1,514,129 | -0.04(-0.93%) |
Sep 08, 2015 | 3.782 | 3.818 | 3.747 | 3.777 | 1,763,883 | +0.04(+1.08%) |
Sep 04, 2015 | 3.687 | 3.737 | 3.737 | 3.737 | 1,899,005 | -0.01(-0.13%) |
Sep 03, 2015 | 3.651 | 3.813 | 3.651 | 3.742 | 4,534,513 | +0.15(+4.06%) |
Sep 02, 2015 | 3.586 | 3.611 | 3.520 | 3.596 | 2,636,083 | +0.04(+0.99%) |
Sep 01, 2015 | 3.551 | 3.586 | 3.490 | 3.561 | 3,079,605 | -0.04(-1.12%) |
Aug 31, 2015 | 3.616 | 3.669 | 3.581 | 3.601 | 1,875,575 | -0.05(-1.24%) |
Aug 28, 2015 | 3.626 | 3.671 | 3.576 | 3.646 | 1,855,700 | +0.07(+1.83%) |
Aug 27, 2015 | 3.541 | 3.651 | 3.525 | 3.581 | 3,314,257 | +0.06(+1.57%) |
Aug 26, 2015 | 3.500 | 3.525 | 3.400 | 3.525 | 2,718,425 | +0.10(+2.79%) |
Aug 25, 2015 | 3.430 | 3.566 | 3.415 | 3.430 | 3,733,519 | +0.10(+3.03%) |
Aug 24, 2015 | 3.349 | 3.525 | 3.047 | 3.329 | 5,653,985 | -0.22(-6.11%) |
Aug 21, 2015 | 3.475 | 3.671 | 3.445 | 3.546 | 4,643,033 | +0.01(+0.28%) |
Aug 20, 2015 | 3.571 | 3.576 | 3.505 | 3.535 | 3,612,619 | -0.06(-1.68%) |
Aug 19, 2015 | 3.677 | 3.687 | 3.566 | 3.596 | 2,438,627 | -0.09(-2.46%) |
Aug 18, 2015 | 3.802 | 3.818 | 3.636 | 3.687 | 3,442,700 | -0.10(-2.53%) |
Aug 17, 2015 | 3.742 | 3.812 | 3.707 | 3.782 | 2,745,594 | +0.02(+0.54%) |
Aug 14, 2015 | 3.747 | 3.764 | 3.656 | 3.762 | 2,641,291 | +0.02(+0.40%) |
Aug 13, 2015 | 3.646 | 3.762 | 3.596 | 3.747 | 3,392,701 | +0.12(+3.19%) |
Aug 12, 2015 | 3.752 | 3.752 | 3.470 | 3.631 | 4,518,025 | -0.15(-3.99%) |
Aug 11, 2015 | 3.772 | 3.792 | 3.722 | 3.782 | 2,687,615 | +0.01(+0.13%) |
Aug 10, 2015 | 3.717 | 3.853 | 3.717 | 3.777 | 3,695,623 | +0.01(+0.27%) |
Aug 07, 2015 | 3.757 | 3.812 | 3.705 | 3.767 | 2,171,897 | -0.02(-0.65%) |
Aug 06, 2015 | 3.752 | 3.802 | 3.678 | 3.792 | 2,547,684 | +0.06(+1.72%) |
Aug 05, 2015 | 3.841 | 3.876 | 3.668 | 3.728 | 4,386,287 | -0.10(-2.58%) |
Aug 04, 2015 | 3.910 | 3.935 | 3.802 | 3.826 | 2,853,689 | -0.07(-1.90%) |