Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.114 | 4.129 | 4.025 | 4.028 | 17,163,624 | -0.08(-1.93%) |
Oct 29, 2015 | 4.065 | 4.123 | 4.050 | 4.107 | 11,254,843 | +0.02(+0.38%) |
Oct 28, 2015 | 4.133 | 4.162 | 4.031 | 4.092 | 10,311,573 | -0.04(-1.04%) |
Oct 27, 2015 | 4.107 | 4.143 | 4.093 | 4.135 | 11,987,921 | +0.03(+0.63%) |
Oct 26, 2015 | 4.120 | 4.138 | 4.086 | 4.109 | 11,312,420 | -0.00(-0.03%) |
Oct 23, 2015 | 4.131 | 4.197 | 4.075 | 4.110 | 9,135,736 | -0.02(-0.60%) |
Oct 22, 2015 | 4.142 | 4.174 | 4.122 | 4.135 | 14,956,186 | +0.00(+0.07%) |
Oct 21, 2015 | 4.174 | 4.188 | 4.131 | 4.132 | 9,755,654 | -0.03(-0.77%) |
Oct 20, 2015 | 4.182 | 4.185 | 4.138 | 4.164 | 9,595,774 | +0.02(+0.47%) |
Oct 19, 2015 | 4.060 | 4.145 | 4.049 | 4.144 | 8,224,690 | +0.08(+1.87%) |
Oct 16, 2015 | 4.065 | 4.085 | 4.050 | 4.068 | 7,290,800 | +0.02(+0.46%) |
Oct 15, 2015 | 3.989 | 4.050 | 3.972 | 4.050 | 6,396,654 | +0.07(+1.84%) |
Oct 14, 2015 | 4.031 | 4.035 | 3.968 | 3.977 | 9,292,620 | -0.05(-1.25%) |
Oct 13, 2015 | 4.040 | 4.061 | 4.008 | 4.027 | 5,665,054 | -0.03(-0.84%) |
Oct 12, 2015 | 4.041 | 4.072 | 4.016 | 4.061 | 8,709,362 | +0.02(+0.61%) |
Oct 09, 2015 | 4.001 | 4.037 | 3.985 | 4.036 | 8,308,245 | +0.03(+0.69%) |
Oct 08, 2015 | 3.969 | 4.017 | 3.944 | 4.009 | 10,467,358 | +0.03(+0.88%) |
Oct 07, 2015 | 3.917 | 3.974 | 3.899 | 3.974 | 17,885,864 | +0.06(+1.52%) |
Oct 06, 2015 | 3.946 | 3.982 | 3.910 | 3.914 | 18,236,710 | -0.03(-0.65%) |
Oct 05, 2015 | 3.906 | 3.943 | 3.878 | 3.940 | 11,744,447 | +0.05(+1.16%) |
Oct 02, 2015 | 3.736 | 3.895 | 3.736 | 3.894 | 10,375,961 | +0.04(+0.93%) |
Oct 01, 2015 | 3.825 | 3.865 | 3.799 | 3.858 | 11,832,429 | +0.05(+1.40%) |
Sep 30, 2015 | 3.798 | 3.812 | 3.775 | 3.805 | 16,547,023 | +0.04(+1.01%) |
Sep 29, 2015 | 3.694 | 3.781 | 3.681 | 3.767 | 14,003,236 | +0.08(+2.15%) |
Sep 28, 2015 | 3.736 | 3.759 | 3.659 | 3.688 | 10,411,201 | -0.06(-1.73%) |
Sep 25, 2015 | 3.729 | 3.781 | 3.703 | 3.753 | 8,719,403 | +0.03(+0.91%) |
Sep 24, 2015 | 3.754 | 3.766 | 3.687 | 3.719 | 9,766,960 | -0.04(-1.12%) |
Sep 23, 2015 | 3.751 | 3.767 | 3.714 | 3.761 | 12,058,225 | +0.03(+0.77%) |
Sep 22, 2015 | 3.743 | 3.764 | 3.715 | 3.732 | 10,707,398 | -0.03(-0.71%) |
Sep 21, 2015 | 3.725 | 3.774 | 3.670 | 3.759 | 14,941,631 | +0.03(+0.85%) |
Sep 18, 2015 | 3.702 | 3.788 | 3.690 | 3.727 | 19,689,956 | -0.02(-0.41%) |
Sep 17, 2015 | 3.711 | 3.807 | 3.688 | 3.742 | 16,865,344 | +0.03(+0.91%) |
Sep 16, 2015 | 3.686 | 3.729 | 3.674 | 3.708 | 18,691,056 | +0.02(+0.64%) |
Sep 15, 2015 | 3.636 | 3.701 | 3.579 | 3.685 | 31,524,818 | -0.02(-0.42%) |
Sep 14, 2015 | 3.724 | 3.724 | 3.677 | 3.700 | 7,532,766 | -0.01(-0.39%) |
Sep 11, 2015 | 3.607 | 3.715 | 3.596 | 3.715 | 12,502,326 | +0.09(+2.55%) |
Sep 10, 2015 | 3.578 | 3.672 | 3.578 | 3.622 | 13,128,743 | +0.03(+0.71%) |
Sep 09, 2015 | 3.674 | 3.692 | 3.590 | 3.596 | 13,245,046 | -0.02(-0.60%) |
Sep 08, 2015 | 3.627 | 3.627 | 3.582 | 3.618 | 12,360,678 | +0.04(+1.00%) |
Sep 04, 2015 | 3.634 | 3.582 | 3.582 | 3.582 | 8,714,480 | -0.08(-2.24%) |
Sep 03, 2015 | 3.683 | 3.693 | 3.629 | 3.664 | 10,548,811 | -0.01(-0.17%) |
Sep 02, 2015 | 3.682 | 3.698 | 3.621 | 3.670 | 13,193,072 | +0.03(+0.79%) |
Sep 01, 2015 | 3.631 | 3.696 | 3.617 | 3.642 | 14,261,178 | -0.06(-1.67%) |
Aug 31, 2015 | 3.844 | 3.844 | 3.698 | 3.703 | 27,194,800 | -0.14(-3.71%) |
Aug 28, 2015 | 3.817 | 3.855 | 3.781 | 3.846 | 15,507,328 | +0.03(+0.70%) |
Aug 27, 2015 | 3.799 | 3.842 | 3.721 | 3.819 | 16,266,520 | +0.07(+1.95%) |
Aug 26, 2015 | 3.731 | 3.756 | 3.666 | 3.746 | 17,193,512 | +0.09(+2.56%) |
Aug 25, 2015 | 3.804 | 3.804 | 3.651 | 3.653 | 19,803,916 | -0.09(-2.39%) |
Aug 24, 2015 | 3.841 | 3.957 | 3.732 | 3.742 | 19,927,672 | -0.21(-5.43%) |
Aug 21, 2015 | 4.032 | 4.037 | 3.956 | 3.957 | 14,264,398 | -0.10(-2.38%) |
Aug 20, 2015 | 4.084 | 4.090 | 4.046 | 4.054 | 6,994,953 | -0.06(-1.35%) |
Aug 19, 2015 | 4.123 | 4.138 | 4.097 | 4.109 | 6,865,447 | -0.04(-0.89%) |
Aug 18, 2015 | 4.121 | 4.148 | 4.116 | 4.146 | 4,485,101 | +0.02(+0.47%) |
Aug 17, 2015 | 4.097 | 4.128 | 4.057 | 4.127 | 6,098,550 | +0.03(+0.78%) |
Aug 14, 2015 | 4.068 | 4.096 | 4.042 | 4.095 | 6,702,006 | +0.02(+0.58%) |
Aug 13, 2015 | 4.091 | 4.109 | 4.048 | 4.071 | 15,049,275 | -0.04(-0.93%) |
Aug 12, 2015 | 4.065 | 4.110 | 4.052 | 4.109 | 16,263,747 | +0.04(+0.88%) |
Aug 11, 2015 | 3.995 | 4.077 | 3.988 | 4.073 | 14,908,734 | +0.07(+1.81%) |
Aug 10, 2015 | 4.020 | 4.028 | 3.980 | 4.001 | 9,662,855 | -0.01(-0.28%) |
Aug 07, 2015 | 3.993 | 4.015 | 3.945 | 4.012 | 8,611,946 | +0.02(+0.49%) |
Aug 06, 2015 | 3.977 | 3.997 | 3.923 | 3.993 | 9,443,496 | +0.01(+0.33%) |
Aug 05, 2015 | 4.019 | 4.021 | 3.960 | 3.979 | 12,509,418 | -0.04(-0.91%) |
Aug 04, 2015 | 4.023 | 4.060 | 4.007 | 4.016 | 9,838,307 | -0.01(-0.15%) |