Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.920 | 3.950 | 3.820 | 3.870 | 18,041 | -0.09(-2.27%) |
Oct 29, 2015 | 4.120 | 4.140 | 3.950 | 3.960 | 34,506 | -0.19(-4.58%) |
Oct 28, 2015 | 4.050 | 4.200 | 4.000 | 4.150 | 55,809 | +0.11(+2.72%) |
Oct 27, 2015 | 4.070 | 4.080 | 3.960 | 4.040 | 57,999 | -0.02(-0.49%) |
Oct 26, 2015 | 4.240 | 4.240 | 3.960 | 4.060 | 97,893 | -0.14(-3.33%) |
Oct 23, 2015 | 4.161 | 4.220 | 4.160 | 4.200 | 36,855 | +0.00(+0.00%) |
Oct 22, 2015 | 4.200 | 4.210 | 4.153 | 4.200 | 14,812 | -0.01(-0.24%) |
Oct 21, 2015 | 4.175 | 4.230 | 4.175 | 4.210 | 5,615 | -0.03(-0.71%) |
Oct 20, 2015 | 4.120 | 4.250 | 4.120 | 4.240 | 24,639 | +0.08(+1.92%) |
Oct 19, 2015 | 4.080 | 4.170 | 4.070 | 4.160 | 43,815 | +0.03(+0.73%) |
Oct 16, 2015 | 4.270 | 4.270 | 4.090 | 4.130 | 29,873 | -0.11(-2.59%) |
Oct 15, 2015 | 4.370 | 4.420 | 4.210 | 4.240 | 48,143 | -0.14(-3.20%) |
Oct 14, 2015 | 4.340 | 4.450 | 4.340 | 4.380 | 10,008 | -0.02(-0.45%) |
Oct 13, 2015 | 4.370 | 4.420 | 4.340 | 4.400 | 30,831 | +0.00(+0.00%) |
Oct 12, 2015 | 4.410 | 4.450 | 4.240 | 4.400 | 51,280 | +0.01(+0.23%) |
Oct 09, 2015 | 4.400 | 4.440 | 4.330 | 4.390 | 36,078 | +0.02(+0.46%) |
Oct 08, 2015 | 4.280 | 4.440 | 4.270 | 4.370 | 85,873 | +0.11(+2.58%) |
Oct 07, 2015 | 4.130 | 4.400 | 4.130 | 4.260 | 105,776 | +0.08(+1.91%) |
Oct 06, 2015 | 4.150 | 4.225 | 4.100 | 4.180 | 278,556 | +0.03(+0.72%) |
Oct 05, 2015 | 4.170 | 4.190 | 4.120 | 4.150 | 31,612 | +0.00(+0.00%) |
Oct 02, 2015 | 4.130 | 4.240 | 4.100 | 4.150 | 54,568 | -0.06(-1.43%) |
Oct 01, 2015 | 4.140 | 4.310 | 4.110 | 4.210 | 81,438 | +0.10(+2.43%) |
Sep 30, 2015 | 4.290 | 4.230 | 4.070 | 4.110 | 25,045 | -0.12(-2.84%) |
Sep 29, 2015 | 4.250 | 4.320 | 4.180 | 4.230 | 24,885 | -0.04(-0.94%) |
Sep 28, 2015 | 4.300 | 4.350 | 4.240 | 4.270 | 18,598 | +0.00(+0.00%) |
Sep 25, 2015 | 4.360 | 4.360 | 4.000 | 4.270 | 76,277 | -0.02(-0.47%) |
Sep 24, 2015 | 4.380 | 4.400 | 4.200 | 4.290 | 52,782 | -0.14(-3.16%) |
Sep 23, 2015 | 4.450 | 4.450 | 4.180 | 4.430 | 156,722 | -0.02(-0.45%) |
Sep 22, 2015 | 4.490 | 4.530 | 4.390 | 4.450 | 214,196 | -0.11(-2.41%) |
Sep 21, 2015 | 4.590 | 4.600 | 4.396 | 4.560 | 221,591 | +0.07(+1.56%) |
Sep 18, 2015 | 4.450 | 4.705 | 4.400 | 4.490 | 79,821 | +0.00(+0.00%) |
Sep 17, 2015 | 4.830 | 4.830 | 4.460 | 4.490 | 69,717 | -0.34(-7.04%) |
Sep 16, 2015 | 4.742 | 4.949 | 4.742 | 4.830 | 89,701 | +0.06(+1.26%) |
Sep 15, 2015 | 4.630 | 4.830 | 4.630 | 4.770 | 29,208 | +0.12(+2.58%) |
Sep 14, 2015 | 4.650 | 4.800 | 4.550 | 4.650 | 78,643 | +0.00(+0.00%) |
Sep 11, 2015 | 4.770 | 4.950 | 4.610 | 4.650 | 59,214 | -0.14(-2.92%) |
Sep 10, 2015 | 4.760 | 4.830 | 4.700 | 4.790 | 66,631 | -0.01(-0.21%) |
Sep 09, 2015 | 4.850 | 4.920 | 4.800 | 4.800 | 33,918 | +0.01(+0.21%) |
Sep 08, 2015 | 4.820 | 4.950 | 4.720 | 4.790 | 106,666 | +0.01(+0.21%) |
Sep 04, 2015 | 4.690 | 4.780 | 4.780 | 4.780 | 110,800 | +0.04(+0.84%) |
Sep 03, 2015 | 4.550 | 4.763 | 4.550 | 4.740 | 119,197 | +0.16(+3.49%) |
Sep 02, 2015 | 4.660 | 4.660 | 4.530 | 4.580 | 44,867 | -0.03(-0.65%) |
Sep 01, 2015 | 4.550 | 4.640 | 4.380 | 4.610 | 62,266 | -0.03(-0.65%) |
Aug 31, 2015 | 4.610 | 4.820 | 4.410 | 4.640 | 146,491 | -0.07(-1.49%) |
Aug 28, 2015 | 4.710 | 4.800 | 4.660 | 4.710 | 82,952 | -0.04(-0.84%) |
Aug 27, 2015 | 4.750 | 4.829 | 4.560 | 4.750 | 81,277 | +0.04(+0.85%) |
Aug 26, 2015 | 4.730 | 4.790 | 4.550 | 4.710 | 47,129 | +0.06(+1.29%) |
Aug 25, 2015 | 4.960 | 4.990 | 4.640 | 4.650 | 48,901 | -0.12(-2.52%) |
Aug 24, 2015 | 4.530 | 5.100 | 4.530 | 4.770 | 119,709 | -0.10(-2.05%) |
Aug 21, 2015 | 4.970 | 4.978 | 4.820 | 4.870 | 57,653 | -0.14(-2.79%) |
Aug 20, 2015 | 5.000 | 5.150 | 4.950 | 5.010 | 45,635 | -0.06(-1.18%) |
Aug 19, 2015 | 5.200 | 5.250 | 4.990 | 5.070 | 148,237 | -0.18(-3.43%) |
Aug 18, 2015 | 5.250 | 5.250 | 5.140 | 5.250 | 31,484 | +0.00(+0.00%) |
Aug 17, 2015 | 4.990 | 5.290 | 4.920 | 5.250 | 199,032 | +0.01(+0.19%) |
Aug 14, 2015 | 5.450 | 5.470 | 5.210 | 5.240 | 167,383 | -0.12(-2.24%) |
Aug 13, 2015 | 5.370 | 5.480 | 5.248 | 5.360 | 83,477 | +0.03(+0.56%) |
Aug 12, 2015 | 5.400 | 5.500 | 5.221 | 5.330 | 199,150 | -0.17(-3.09%) |
Aug 11, 2015 | 5.150 | 5.500 | 4.580 | 5.500 | 207,245 | +0.33(+6.38%) |
Aug 10, 2015 | 5.350 | 5.670 | 4.938 | 5.170 | 216,000 | +0.37(+7.71%) |
Aug 07, 2015 | 4.500 | 4.920 | 4.500 | 4.800 | 113,948 | +0.05(+1.05%) |
Aug 06, 2015 | 5.080 | 5.080 | 4.570 | 4.750 | 107,532 | -0.41(-7.95%) |
Aug 05, 2015 | 5.050 | 5.330 | 4.950 | 5.160 | 326,896 | +0.11(+2.18%) |
Aug 04, 2015 | 4.960 | 5.110 | 4.900 | 5.050 | 96,025 | +0.11(+2.23%) |