Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.130 | 4.360 | 4.000 | 4.330 | 176,457 | +0.23(+5.61%) |
Oct 29, 2015 | 4.150 | 4.210 | 4.030 | 4.100 | 66,962 | -0.08(-1.91%) |
Oct 28, 2015 | 4.000 | 4.250 | 3.970 | 4.180 | 102,183 | +0.20(+5.03%) |
Oct 27, 2015 | 4.030 | 4.050 | 3.940 | 3.980 | 135,005 | -0.09(-2.21%) |
Oct 26, 2015 | 4.270 | 4.270 | 4.040 | 4.070 | 64,370 | -0.23(-5.35%) |
Oct 23, 2015 | 4.260 | 4.325 | 4.160 | 4.300 | 107,251 | +0.09(+2.14%) |
Oct 22, 2015 | 4.180 | 4.250 | 4.080 | 4.210 | 117,992 | +0.03(+0.72%) |
Oct 21, 2015 | 4.290 | 4.340 | 4.140 | 4.180 | 118,740 | -0.07(-1.65%) |
Oct 20, 2015 | 4.090 | 4.270 | 4.050 | 4.250 | 151,284 | +0.15(+3.66%) |
Oct 19, 2015 | 3.970 | 4.100 | 3.890 | 4.100 | 72,769 | +0.12(+3.02%) |
Oct 16, 2015 | 4.030 | 4.030 | 3.920 | 3.980 | 47,808 | -0.02(-0.50%) |
Oct 15, 2015 | 3.830 | 4.030 | 3.810 | 4.000 | 89,462 | +0.17(+4.44%) |
Oct 14, 2015 | 3.920 | 3.974 | 3.630 | 3.830 | 57,654 | -0.07(-1.79%) |
Oct 13, 2015 | 3.830 | 4.000 | 3.750 | 3.900 | 103,187 | +0.06(+1.56%) |
Oct 12, 2015 | 4.060 | 4.060 | 3.750 | 3.840 | 124,167 | -0.19(-4.71%) |
Oct 09, 2015 | 3.870 | 4.050 | 3.840 | 4.030 | 51,408 | +0.18(+4.68%) |
Oct 08, 2015 | 3.820 | 3.890 | 3.710 | 3.850 | 102,952 | +0.02(+0.52%) |
Oct 07, 2015 | 3.810 | 3.880 | 3.720 | 3.830 | 73,825 | +0.05(+1.32%) |
Oct 06, 2015 | 3.770 | 3.840 | 3.670 | 3.780 | 85,119 | +0.02(+0.53%) |
Oct 05, 2015 | 3.750 | 3.800 | 3.700 | 3.760 | 99,501 | +0.06(+1.62%) |
Oct 02, 2015 | 3.570 | 3.730 | 3.530 | 3.700 | 137,311 | +0.12(+3.35%) |
Oct 01, 2015 | 3.650 | 3.750 | 3.480 | 3.580 | 154,518 | -0.12(-3.24%) |
Sep 30, 2015 | 3.690 | 3.920 | 3.620 | 3.700 | 131,274 | +0.00(+0.00%) |
Sep 29, 2015 | 3.930 | 3.930 | 3.600 | 3.700 | 194,652 | -0.20(-5.13%) |
Sep 28, 2015 | 3.820 | 3.920 | 3.770 | 3.900 | 142,260 | +0.05(+1.30%) |
Sep 25, 2015 | 3.950 | 4.020 | 3.810 | 3.850 | 152,361 | -0.13(-3.27%) |
Sep 24, 2015 | 3.950 | 4.000 | 3.870 | 3.980 | 89,745 | -0.01(-0.25%) |
Sep 23, 2015 | 3.980 | 4.035 | 3.890 | 3.990 | 159,664 | +0.02(+0.50%) |
Sep 22, 2015 | 3.990 | 4.090 | 3.820 | 3.970 | 126,316 | -0.11(-2.70%) |
Sep 21, 2015 | 4.100 | 4.150 | 4.010 | 4.080 | 115,322 | -0.02(-0.49%) |
Sep 18, 2015 | 4.060 | 4.230 | 3.985 | 4.100 | 609,057 | -0.04(-0.97%) |
Sep 17, 2015 | 4.050 | 4.190 | 4.026 | 4.140 | 84,169 | +0.08(+1.97%) |
Sep 16, 2015 | 3.880 | 4.080 | 3.800 | 4.060 | 201,328 | +0.16(+4.10%) |
Sep 15, 2015 | 3.790 | 3.910 | 3.720 | 3.900 | 227,036 | +0.11(+2.90%) |
Sep 14, 2015 | 3.720 | 3.850 | 3.720 | 3.790 | 310,762 | +0.06(+1.61%) |
Sep 11, 2015 | 3.700 | 3.800 | 3.680 | 3.730 | 361,584 | +0.00(+0.00%) |
Sep 10, 2015 | 3.750 | 3.800 | 3.700 | 3.730 | 425,386 | -0.02(-0.53%) |
Sep 09, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 351,347 | +0.05(+1.35%) |
Sep 08, 2015 | 3.770 | 3.830 | 3.660 | 3.700 | 133,977 | -0.03(-0.80%) |
Sep 04, 2015 | 3.750 | 3.730 | 3.730 | 3.730 | 122,200 | -0.07(-1.84%) |
Sep 03, 2015 | 3.860 | 3.890 | 3.780 | 3.800 | 140,080 | -0.05(-1.30%) |
Sep 02, 2015 | 3.930 | 3.930 | 3.830 | 3.850 | 141,670 | -0.04(-1.03%) |
Sep 01, 2015 | 3.870 | 4.060 | 3.870 | 3.890 | 183,591 | -0.04(-1.02%) |
Aug 31, 2015 | 3.990 | 4.040 | 3.910 | 3.930 | 119,189 | -0.10(-2.48%) |
Aug 28, 2015 | 4.140 | 4.140 | 3.990 | 4.030 | 129,997 | -0.14(-3.36%) |
Aug 27, 2015 | 4.040 | 4.180 | 3.940 | 4.170 | 190,572 | +0.12(+2.96%) |
Aug 26, 2015 | 4.230 | 4.280 | 3.970 | 4.050 | 246,684 | -0.10(-2.41%) |
Aug 25, 2015 | 4.260 | 4.300 | 4.040 | 4.150 | 263,996 | +0.01(+0.24%) |
Aug 24, 2015 | 3.750 | 4.240 | 3.750 | 4.140 | 344,426 | +0.03(+0.73%) |
Aug 21, 2015 | 4.040 | 4.190 | 4.040 | 4.110 | 275,240 | +0.01(+0.24%) |
Aug 20, 2015 | 4.220 | 4.260 | 4.050 | 4.100 | 513,586 | -0.14(-3.30%) |
Aug 19, 2015 | 4.200 | 4.260 | 4.150 | 4.240 | 278,659 | +0.05(+1.19%) |
Aug 18, 2015 | 4.410 | 4.470 | 4.160 | 4.190 | 277,593 | -0.26(-5.84%) |
Aug 17, 2015 | 4.440 | 4.510 | 4.400 | 4.450 | 204,229 | -0.01(-0.22%) |
Aug 14, 2015 | 4.490 | 4.555 | 4.383 | 4.460 | 179,126 | -0.03(-0.67%) |
Aug 13, 2015 | 4.490 | 4.600 | 4.330 | 4.490 | 275,117 | -0.01(-0.22%) |
Aug 12, 2015 | 4.420 | 4.520 | 4.300 | 4.500 | 271,343 | +0.06(+1.35%) |
Aug 11, 2015 | 4.520 | 4.690 | 4.420 | 4.440 | 189,996 | -0.12(-2.63%) |
Aug 10, 2015 | 4.460 | 4.662 | 4.450 | 4.560 | 195,932 | +0.11(+2.47%) |
Aug 07, 2015 | 4.460 | 4.670 | 4.360 | 4.450 | 218,949 | -0.01(-0.22%) |
Aug 06, 2015 | 4.690 | 4.740 | 4.460 | 4.460 | 290,368 | -0.33(-6.89%) |
Aug 05, 2015 | 4.990 | 5.110 | 4.750 | 4.790 | 243,056 | -0.14(-2.84%) |
Aug 04, 2015 | 5.250 | 5.440 | 4.900 | 4.930 | 708,941 | +0.00(+0.00%) |