Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.360 | 3.390 | 3.241 | 3.281 | 1,499,598 | -0.08(-2.36%) |
Oct 29, 2015 | 3.598 | 3.648 | 3.321 | 3.360 | 1,719,299 | -0.29(-7.88%) |
Oct 28, 2015 | 3.687 | 3.856 | 3.529 | 3.648 | 2,176,026 | +0.06(+1.66%) |
Oct 27, 2015 | 3.638 | 3.717 | 3.529 | 3.588 | 1,659,418 | -0.10(-2.69%) |
Oct 26, 2015 | 3.648 | 3.737 | 3.568 | 3.687 | 1,573,497 | +0.03(+0.81%) |
Oct 23, 2015 | 3.757 | 3.767 | 3.568 | 3.658 | 1,683,504 | +0.00(+0.00%) |
Oct 22, 2015 | 3.628 | 3.767 | 3.618 | 3.658 | 856,949 | +0.03(+0.82%) |
Oct 21, 2015 | 3.806 | 3.826 | 3.618 | 3.628 | 1,439,827 | -0.24(-6.15%) |
Oct 20, 2015 | 3.747 | 3.925 | 3.717 | 3.866 | 1,705,002 | +0.16(+4.28%) |
Oct 19, 2015 | 3.995 | 4.015 | 3.638 | 3.707 | 2,237,541 | -0.32(-7.88%) |
Oct 16, 2015 | 4.173 | 4.203 | 4.005 | 4.024 | 2,058,470 | -0.16(-3.79%) |
Oct 15, 2015 | 4.015 | 4.252 | 3.915 | 4.183 | 2,652,794 | +0.18(+4.46%) |
Oct 14, 2015 | 3.836 | 4.084 | 3.826 | 4.005 | 2,949,269 | +0.15(+3.86%) |
Oct 13, 2015 | 3.697 | 3.860 | 3.628 | 3.856 | 2,020,695 | +0.18(+4.85%) |
Oct 12, 2015 | 3.915 | 3.955 | 3.648 | 3.678 | 1,408,272 | -0.15(-3.89%) |
Oct 09, 2015 | 3.777 | 3.836 | 3.678 | 3.826 | 1,615,987 | +0.19(+5.18%) |
Oct 08, 2015 | 3.678 | 3.787 | 3.613 | 3.638 | 2,121,443 | -0.16(-4.18%) |
Oct 07, 2015 | 3.727 | 3.836 | 3.608 | 3.796 | 3,944,639 | -0.02(-0.52%) |
Oct 06, 2015 | 3.687 | 3.871 | 3.628 | 3.816 | 4,374,388 | +0.25(+6.94%) |
Oct 05, 2015 | 3.598 | 3.776 | 3.499 | 3.568 | 2,987,556 | +0.02(+0.56%) |
Oct 02, 2015 | 3.212 | 3.578 | 3.172 | 3.549 | 1,951,295 | +0.46(+14.74%) |
Oct 01, 2015 | 3.202 | 3.321 | 3.033 | 3.093 | 1,183,386 | -0.08(-2.50%) |
Sep 30, 2015 | 2.934 | 3.182 | 2.914 | 3.172 | 1,666,802 | +0.23(+7.74%) |
Sep 29, 2015 | 2.994 | 3.083 | 2.934 | 2.944 | 885,515 | -0.02(-0.67%) |
Sep 28, 2015 | 3.083 | 3.093 | 2.964 | 2.964 | 1,336,007 | -0.24(-7.43%) |
Sep 25, 2015 | 3.202 | 3.331 | 3.142 | 3.202 | 1,289,361 | -0.06(-1.82%) |
Sep 24, 2015 | 3.013 | 3.271 | 2.964 | 3.261 | 2,214,943 | +0.32(+10.77%) |
Sep 23, 2015 | 3.132 | 3.132 | 2.914 | 2.944 | 1,505,189 | -0.12(-3.88%) |
Sep 22, 2015 | 3.132 | 3.152 | 3.053 | 3.063 | 984,022 | -0.15(-4.63%) |
Sep 21, 2015 | 3.212 | 3.301 | 3.152 | 3.212 | 1,748,884 | +0.00(+0.00%) |
Sep 18, 2015 | 3.231 | 3.336 | 3.122 | 3.212 | 18,322,482 | +0.05(+1.57%) |
Sep 17, 2015 | 3.073 | 3.222 | 3.013 | 3.162 | 2,931,558 | +0.06(+1.92%) |
Sep 16, 2015 | 3.033 | 3.103 | 2.974 | 3.103 | 2,715,075 | +0.15(+5.03%) |
Sep 15, 2015 | 2.845 | 3.033 | 2.825 | 2.954 | 3,110,825 | +0.10(+3.47%) |
Sep 14, 2015 | 2.805 | 2.875 | 2.736 | 2.855 | 3,906,566 | +0.02(+0.70%) |
Sep 11, 2015 | 2.756 | 2.845 | 2.647 | 2.835 | 2,296,201 | +0.05(+1.78%) |
Sep 10, 2015 | 2.944 | 2.954 | 2.726 | 2.785 | 2,919,819 | -0.08(-2.77%) |
Sep 09, 2015 | 2.974 | 3.103 | 2.835 | 2.865 | 1,437,232 | -0.13(-4.30%) |
Sep 08, 2015 | 3.033 | 3.062 | 2.934 | 2.994 | 1,609,118 | +0.02(+0.67%) |
Sep 04, 2015 | 3.013 | 2.974 | 2.974 | 2.974 | 3,137,550 | -0.04(-1.32%) |
Sep 03, 2015 | 3.073 | 3.301 | 3.003 | 3.013 | 2,449,923 | -0.10(-3.18%) |
Sep 02, 2015 | 3.281 | 3.360 | 3.023 | 3.113 | 2,096,544 | -0.12(-3.68%) |
Sep 01, 2015 | 3.430 | 3.539 | 3.212 | 3.231 | 1,609,789 | -0.20(-5.78%) |
Aug 31, 2015 | 3.430 | 3.559 | 3.271 | 3.430 | 1,216,692 | -0.06(-1.70%) |
Aug 28, 2015 | 3.360 | 3.598 | 3.341 | 3.489 | 1,696,952 | +0.13(+3.83%) |
Aug 27, 2015 | 3.122 | 3.390 | 3.113 | 3.360 | 1,775,163 | +0.28(+9.00%) |
Aug 26, 2015 | 3.222 | 3.231 | 3.033 | 3.083 | 1,667,396 | -0.17(-5.18%) |
Aug 25, 2015 | 3.598 | 3.598 | 3.231 | 3.251 | 1,546,227 | -0.16(-4.65%) |
Aug 24, 2015 | 3.509 | 3.787 | 3.301 | 3.410 | 2,675,828 | -0.28(-7.53%) |
Aug 21, 2015 | 3.985 | 3.995 | 3.678 | 3.687 | 2,208,843 | -0.28(-7.00%) |
Aug 20, 2015 | 4.044 | 4.074 | 3.945 | 3.965 | 2,261,419 | +0.05(+1.27%) |
Aug 19, 2015 | 3.856 | 3.955 | 3.826 | 3.915 | 1,235,331 | +0.13(+3.40%) |
Aug 18, 2015 | 3.846 | 3.866 | 3.707 | 3.787 | 1,274,707 | -0.19(-4.74%) |
Aug 17, 2015 | 3.796 | 3.985 | 3.757 | 3.975 | 1,778,537 | +0.25(+6.65%) |
Aug 14, 2015 | 3.747 | 3.896 | 3.668 | 3.727 | 1,234,776 | +0.02(+0.53%) |
Aug 13, 2015 | 3.806 | 3.891 | 3.638 | 3.707 | 2,183,997 | -0.26(-6.50%) |
Aug 12, 2015 | 3.717 | 3.975 | 3.628 | 3.965 | 3,191,321 | +0.42(+11.73%) |
Aug 11, 2015 | 3.489 | 3.568 | 3.331 | 3.549 | 2,214,722 | +0.22(+6.55%) |
Aug 10, 2015 | 3.053 | 3.350 | 3.003 | 3.331 | 2,115,601 | +0.33(+10.89%) |
Aug 07, 2015 | 3.003 | 3.251 | 2.994 | 3.003 | 2,375,078 | +0.01(+0.33%) |
Aug 06, 2015 | 2.855 | 3.013 | 2.825 | 2.994 | 1,548,317 | +0.16(+5.59%) |
Aug 05, 2015 | 2.974 | 3.043 | 2.825 | 2.835 | 1,294,559 | -0.09(-3.05%) |
Aug 04, 2015 | 3.023 | 3.093 | 2.885 | 2.924 | 1,889,748 | -0.07(-2.32%) |