Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.118 | 4.156 | 4.118 | 4.147 | 40,417 | +0.02(+0.41%) |
Oct 29, 2015 | 4.118 | 4.134 | 4.118 | 4.130 | 45,529 | -0.02(-0.41%) |
Oct 28, 2015 | 4.109 | 4.172 | 4.099 | 4.147 | 53,680 | +0.04(+1.03%) |
Oct 27, 2015 | 4.084 | 4.118 | 4.076 | 4.105 | 79,574 | +0.01(+0.31%) |
Oct 26, 2015 | 4.105 | 4.105 | 4.088 | 4.092 | 40,147 | -0.00(-0.10%) |
Oct 23, 2015 | 4.105 | 4.109 | 4.080 | 4.097 | 65,387 | -0.02(-0.41%) |
Oct 22, 2015 | 4.054 | 4.113 | 4.054 | 4.113 | 51,148 | +0.07(+1.67%) |
Oct 21, 2015 | 4.042 | 4.057 | 4.042 | 4.046 | 107,831 | +0.00(+0.00%) |
Oct 20, 2015 | 4.038 | 4.046 | 4.038 | 4.046 | 21,400 | +0.00(+0.01%) |
Oct 19, 2015 | 4.050 | 4.052 | 4.038 | 4.046 | 125,659 | -0.01(-0.32%) |
Oct 16, 2015 | 4.054 | 4.076 | 4.046 | 4.059 | 106,304 | +0.00(+0.10%) |
Oct 15, 2015 | 4.097 | 4.101 | 4.054 | 4.054 | 71,489 | -0.04(-0.93%) |
Oct 14, 2015 | 4.084 | 4.101 | 4.080 | 4.092 | 19,115 | -0.01(-0.31%) |
Oct 13, 2015 | 4.097 | 4.106 | 4.088 | 4.105 | 26,611 | -0.02(-0.41%) |
Oct 12, 2015 | 4.080 | 4.139 | 4.076 | 4.122 | 30,002 | +0.03(+0.82%) |
Oct 09, 2015 | 4.067 | 4.113 | 4.067 | 4.088 | 56,490 | +0.02(+0.52%) |
Oct 08, 2015 | 4.033 | 4.084 | 4.029 | 4.067 | 79,747 | +0.02(+0.42%) |
Oct 07, 2015 | 4.063 | 4.063 | 4.042 | 4.050 | 42,161 | +0.02(+0.42%) |
Oct 06, 2015 | 4.008 | 4.033 | 4.000 | 4.033 | 31,402 | +0.03(+0.73%) |
Oct 05, 2015 | 3.992 | 4.017 | 3.992 | 4.004 | 50,004 | +0.01(+0.31%) |
Oct 02, 2015 | 3.971 | 4.016 | 3.962 | 3.992 | 80,294 | +0.03(+0.63%) |
Oct 01, 2015 | 3.988 | 3.988 | 3.962 | 3.967 | 46,067 | +0.00(+0.00%) |
Sep 30, 2015 | 3.971 | 3.992 | 3.958 | 3.967 | 52,318 | +0.00(+0.00%) |
Sep 29, 2015 | 4.070 | 4.070 | 3.967 | 3.967 | 31,628 | -0.05(-1.25%) |
Sep 28, 2015 | 4.025 | 4.046 | 4.013 | 4.017 | 32,416 | -0.03(-0.82%) |
Sep 25, 2015 | 4.050 | 4.081 | 4.038 | 4.050 | 25,681 | -0.02(-0.51%) |
Sep 24, 2015 | 4.054 | 4.084 | 4.017 | 4.071 | 19,449 | -0.03(-0.61%) |
Sep 23, 2015 | 4.075 | 4.150 | 4.046 | 4.096 | 53,216 | -0.00(-0.10%) |
Sep 22, 2015 | 4.013 | 4.138 | 4.013 | 4.100 | 55,467 | +0.03(+0.82%) |
Sep 21, 2015 | 4.046 | 4.075 | 4.042 | 4.067 | 27,930 | -0.01(-0.20%) |
Sep 18, 2015 | 3.992 | 4.188 | 3.992 | 4.075 | 52,074 | +0.05(+1.24%) |
Sep 17, 2015 | 3.983 | 4.025 | 3.841 | 4.025 | 79,908 | +0.04(+1.05%) |
Sep 16, 2015 | 3.950 | 4.058 | 3.950 | 3.983 | 139,368 | +0.03(+0.63%) |
Sep 15, 2015 | 3.937 | 3.975 | 3.937 | 3.958 | 77,257 | +0.00(+0.11%) |
Sep 14, 2015 | 3.942 | 3.962 | 3.942 | 3.954 | 140,027 | -0.01(-0.21%) |
Sep 11, 2015 | 3.933 | 3.971 | 3.933 | 3.962 | 23,717 | +0.01(+0.21%) |
Sep 10, 2015 | 3.958 | 3.958 | 3.946 | 3.954 | 45,662 | -0.00(-0.11%) |
Sep 09, 2015 | 3.983 | 3.983 | 3.942 | 3.958 | 87,347 | -0.03(-0.63%) |
Sep 08, 2015 | 3.992 | 4.008 | 3.979 | 3.983 | 55,174 | -0.03(-0.72%) |
Sep 04, 2015 | 3.979 | 4.012 | 4.012 | 4.012 | 41,297 | +0.00(+0.00%) |
Sep 03, 2015 | 4.016 | 4.025 | 3.987 | 4.012 | 64,279 | -0.02(-0.62%) |
Sep 02, 2015 | 3.979 | 4.058 | 3.979 | 4.037 | 67,585 | +0.05(+1.35%) |
Sep 01, 2015 | 3.967 | 3.987 | 3.963 | 3.983 | 94,315 | -0.01(-0.31%) |
Aug 31, 2015 | 3.942 | 3.996 | 3.942 | 3.996 | 18,934 | +0.02(+0.63%) |
Aug 28, 2015 | 3.950 | 3.971 | 3.938 | 3.971 | 51,158 | -0.01(-0.21%) |
Aug 27, 2015 | 3.917 | 3.979 | 3.917 | 3.979 | 91,175 | +0.06(+1.59%) |
Aug 26, 2015 | 3.909 | 3.919 | 3.896 | 3.917 | 70,720 | +0.02(+0.53%) |
Aug 25, 2015 | 3.872 | 3.901 | 3.862 | 3.896 | 103,676 | +0.04(+1.07%) |
Aug 24, 2015 | 3.416 | 3.863 | 3.313 | 3.855 | 213,428 | -0.04(-0.96%) |
Aug 21, 2015 | 3.896 | 3.917 | 3.855 | 3.892 | 78,069 | -0.02(-0.53%) |
Aug 20, 2015 | 3.913 | 3.942 | 3.888 | 3.913 | 144,836 | -0.02(-0.42%) |
Aug 19, 2015 | 3.917 | 3.950 | 3.909 | 3.929 | 106,446 | -0.03(-0.73%) |
Aug 18, 2015 | 3.950 | 3.975 | 3.950 | 3.958 | 42,906 | -0.02(-0.52%) |
Aug 17, 2015 | 3.963 | 3.987 | 3.950 | 3.979 | 96,312 | +0.01(+0.31%) |
Aug 14, 2015 | 3.934 | 3.967 | 3.934 | 3.967 | 78,895 | +0.01(+0.31%) |
Aug 13, 2015 | 3.979 | 3.981 | 3.934 | 3.954 | 204,618 | -0.04(-0.93%) |
Aug 12, 2015 | 3.996 | 4.000 | 3.971 | 3.992 | 62,919 | -0.01(-0.31%) |
Aug 11, 2015 | 3.983 | 4.016 | 3.975 | 4.004 | 41,316 | +0.02(+0.52%) |
Aug 10, 2015 | 3.967 | 3.983 | 3.963 | 3.983 | 94,403 | +0.01(+0.31%) |
Aug 07, 2015 | 4.012 | 4.012 | 3.963 | 3.971 | 63,299 | -0.03(-0.82%) |
Aug 06, 2015 | 3.983 | 4.012 | 3.971 | 4.004 | 33,892 | +0.01(+0.30%) |
Aug 05, 2015 | 4.012 | 4.016 | 3.983 | 3.992 | 79,595 | -0.03(-0.70%) |
Aug 04, 2015 | 4.008 | 4.037 | 4.004 | 4.020 | 56,663 | +0.01(+0.20%) |