Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.041 | 4.041 | 3.937 | 3.987 | 3,025 | +0.00(+0.00%) |
Oct 29, 2015 | 3.924 | 3.987 | 3.924 | 3.987 | 4,016 | +0.02(+0.61%) |
Oct 28, 2015 | 3.984 | 4.050 | 3.912 | 3.963 | 8,811 | +0.06(+1.62%) |
Oct 27, 2015 | 4.026 | 4.026 | 3.900 | 3.900 | 28,876 | -0.10(-2.54%) |
Oct 26, 2015 | 4.021 | 4.157 | 4.002 | 4.002 | 7,221 | -0.02(-0.48%) |
Oct 23, 2015 | 4.099 | 4.143 | 3.987 | 4.021 | 14,949 | -0.09(-2.12%) |
Oct 22, 2015 | 4.060 | 4.172 | 4.021 | 4.109 | 6,239 | -0.03(-0.64%) |
Oct 21, 2015 | 3.992 | 4.135 | 3.983 | 4.135 | 6,986 | +0.12(+3.08%) |
Oct 20, 2015 | 4.094 | 4.094 | 3.997 | 4.012 | 14,181 | -0.12(-2.93%) |
Oct 19, 2015 | 4.104 | 4.205 | 3.983 | 4.133 | 21,285 | -0.04(-0.93%) |
Oct 16, 2015 | 4.177 | 4.307 | 4.060 | 4.172 | 9,514 | -0.03(-0.69%) |
Oct 15, 2015 | 4.215 | 4.264 | 4.046 | 4.201 | 7,463 | +0.21(+5.35%) |
Oct 14, 2015 | 4.262 | 4.262 | 3.987 | 3.987 | 4,936 | -0.06(-1.55%) |
Oct 13, 2015 | 4.036 | 4.267 | 3.993 | 4.050 | 9,995 | +0.02(+0.60%) |
Oct 12, 2015 | 4.181 | 4.239 | 4.026 | 4.026 | 15,471 | -0.10(-2.46%) |
Oct 08, 2015 | 4.070 | 4.128 | 4.128 | 4.128 | 443 | -0.11(-2.52%) |
Oct 07, 2015 | 4.336 | 4.467 | 4.050 | 4.235 | 13,040 | -0.04(-1.02%) |
Oct 06, 2015 | 4.080 | 4.278 | 4.031 | 4.278 | 5,845 | -0.00(-0.11%) |
Oct 05, 2015 | 4.143 | 4.312 | 4.021 | 4.283 | 32,814 | +0.16(+3.86%) |
Oct 02, 2015 | 4.012 | 4.133 | 3.983 | 4.124 | 6,456 | +0.07(+1.81%) |
Oct 01, 2015 | 4.041 | 4.167 | 3.987 | 4.050 | 7,265 | +0.01(+0.24%) |
Sep 30, 2015 | 4.002 | 4.046 | 3.987 | 4.041 | 6,749 | +0.06(+1.46%) |
Sep 29, 2015 | 4.070 | 4.070 | 3.983 | 3.983 | 11,137 | -0.09(-2.10%) |
Sep 28, 2015 | 4.012 | 4.094 | 4.012 | 4.068 | 10,431 | +0.07(+1.65%) |
Sep 25, 2015 | 4.007 | 4.018 | 3.983 | 4.002 | 13,915 | -0.10(-2.41%) |
Sep 24, 2015 | 4.007 | 4.101 | 4.001 | 4.101 | 3,560 | +0.11(+2.72%) |
Sep 23, 2015 | 4.031 | 4.031 | 3.992 | 3.992 | 757 | -0.07(-1.67%) |
Sep 22, 2015 | 3.987 | 4.060 | 3.987 | 4.060 | 2,390 | +0.01(+0.26%) |
Sep 21, 2015 | 4.070 | 4.089 | 4.041 | 4.049 | 16,187 | -0.03(-0.62%) |
Sep 18, 2015 | 4.041 | 4.249 | 4.041 | 4.075 | 11,260 | -0.05(-1.29%) |
Sep 17, 2015 | 4.070 | 4.210 | 4.065 | 4.128 | 10,243 | +0.06(+1.43%) |
Sep 16, 2015 | 4.205 | 4.205 | 4.070 | 4.070 | 8,652 | -0.03(-0.71%) |
Sep 15, 2015 | 4.109 | 4.109 | 4.099 | 4.099 | 2,648 | -0.07(-1.63%) |
Sep 14, 2015 | 4.181 | 4.472 | 4.109 | 4.167 | 13,551 | +0.03(+0.70%) |
Sep 11, 2015 | 4.133 | 4.138 | 3.978 | 4.138 | 75,747 | +0.00(+0.05%) |
Sep 10, 2015 | 4.062 | 4.171 | 4.043 | 4.136 | 17,105 | -0.03(-0.62%) |
Sep 09, 2015 | 4.257 | 4.390 | 4.066 | 4.161 | 4,922 | -0.20(-4.68%) |
Sep 08, 2015 | 4.147 | 4.366 | 4.147 | 4.366 | 6,175 | +0.26(+6.37%) |
Sep 04, 2015 | 4.295 | 4.104 | 4.104 | 4.104 | 21,236 | -0.30(-6.80%) |
Sep 03, 2015 | 4.409 | 4.409 | 4.404 | 4.404 | 1,276 | +0.07(+1.54%) |
Sep 02, 2015 | 4.356 | 4.404 | 4.295 | 4.337 | 6,366 | +0.05(+1.16%) |
Sep 01, 2015 | 4.228 | 4.404 | 4.166 | 4.287 | 12,273 | -0.10(-2.33%) |
Aug 31, 2015 | 4.071 | 4.390 | 4.043 | 4.390 | 17,607 | +0.29(+7.20%) |
Aug 28, 2015 | 4.171 | 4.180 | 4.052 | 4.095 | 17,424 | -0.25(-5.80%) |
Aug 27, 2015 | 4.347 | 4.347 | 4.347 | 4.347 | 460 | +0.18(+4.35%) |
Aug 26, 2015 | 4.161 | 4.171 | 4.047 | 4.166 | 8,196 | +0.12(+2.93%) |
Aug 25, 2015 | 4.204 | 4.593 | 4.043 | 4.047 | 25,519 | -0.00(-0.12%) |
Aug 24, 2015 | 4.280 | 4.366 | 3.867 | 4.052 | 46,111 | -0.29(-6.68%) |
Aug 21, 2015 | 4.382 | 4.382 | 4.333 | 4.342 | 3,753 | +0.00(+0.11%) |
Aug 20, 2015 | 4.642 | 4.642 | 4.318 | 4.337 | 30,873 | -0.19(-4.20%) |
Aug 19, 2015 | 4.542 | 4.708 | 4.433 | 4.528 | 66,614 | -0.09(-1.96%) |
Aug 18, 2015 | 4.704 | 4.704 | 4.570 | 4.618 | 4,138 | -0.13(-2.71%) |
Aug 17, 2015 | 4.618 | 4.793 | 4.612 | 4.746 | 8,463 | +0.15(+3.31%) |
Aug 14, 2015 | 4.551 | 4.670 | 4.548 | 4.594 | 8,839 | -0.05(-1.02%) |
Aug 13, 2015 | 4.627 | 4.680 | 4.548 | 4.642 | 10,855 | +0.04(+0.93%) |
Aug 12, 2015 | 4.561 | 4.675 | 4.554 | 4.599 | 11,303 | +0.04(+0.80%) |
Aug 11, 2015 | 4.601 | 4.601 | 4.560 | 4.562 | 1,642 | -0.09(-1.91%) |
Aug 10, 2015 | 4.685 | 4.822 | 4.475 | 4.651 | 77,642 | -0.01(-0.20%) |
Aug 07, 2015 | 4.813 | 4.813 | 4.528 | 4.661 | 18,724 | -0.23(-4.76%) |
Aug 06, 2015 | 4.965 | 4.984 | 4.689 | 4.894 | 20,738 | -0.01(-0.29%) |
Aug 05, 2015 | 4.822 | 4.927 | 4.822 | 4.908 | 7,226 | +0.07(+1.47%) |
Aug 04, 2015 | 4.813 | 4.960 | 4.813 | 4.837 | 8,810 | -0.04(-0.78%) |