Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.870 | 4.870 | 4.370 | 4.580 | 4,661,451 | +0.13(+2.92%) |
Oct 29, 2015 | 4.490 | 4.600 | 4.440 | 4.450 | 2,132,554 | -0.04(-0.89%) |
Oct 28, 2015 | 4.440 | 4.490 | 4.400 | 4.490 | 1,911,607 | +0.09(+2.05%) |
Oct 27, 2015 | 4.540 | 4.560 | 4.370 | 4.400 | 1,577,759 | -0.09(-2.00%) |
Oct 26, 2015 | 4.750 | 4.750 | 4.460 | 4.490 | 1,553,810 | -0.14(-3.02%) |
Oct 23, 2015 | 4.600 | 4.705 | 4.600 | 4.630 | 2,987,822 | +0.07(+1.54%) |
Oct 22, 2015 | 4.380 | 4.730 | 4.380 | 4.560 | 2,905,030 | +0.25(+5.80%) |
Oct 21, 2015 | 4.690 | 4.710 | 4.300 | 4.310 | 2,900,510 | -0.38(-8.10%) |
Oct 20, 2015 | 4.700 | 4.880 | 4.650 | 4.690 | 3,176,970 | +0.04(+0.86%) |
Oct 19, 2015 | 4.550 | 4.660 | 4.450 | 4.650 | 3,045,416 | +0.14(+3.10%) |
Oct 16, 2015 | 4.460 | 4.595 | 4.400 | 4.510 | 4,137,690 | +0.11(+2.50%) |
Oct 15, 2015 | 4.590 | 4.611 | 4.285 | 4.400 | 4,079,129 | -0.16(-3.51%) |
Oct 14, 2015 | 4.510 | 4.710 | 4.420 | 4.560 | 2,878,663 | +0.02(+0.44%) |
Oct 13, 2015 | 4.220 | 4.780 | 4.220 | 4.540 | 7,846,117 | +0.32(+7.58%) |
Oct 12, 2015 | 3.990 | 4.260 | 3.970 | 4.220 | 4,611,771 | +0.31(+7.93%) |
Oct 09, 2015 | 3.970 | 3.970 | 3.890 | 3.910 | 1,173,211 | -0.05(-1.26%) |
Oct 08, 2015 | 3.960 | 3.980 | 3.890 | 3.960 | 943,140 | +0.01(+0.25%) |
Oct 07, 2015 | 3.840 | 3.960 | 3.750 | 3.950 | 1,847,652 | +0.11(+2.86%) |
Oct 06, 2015 | 3.720 | 3.885 | 3.680 | 3.840 | 1,927,384 | +0.12(+3.23%) |
Oct 05, 2015 | 3.740 | 3.880 | 3.690 | 3.720 | 2,877,999 | -0.01(-0.27%) |
Oct 02, 2015 | 3.750 | 3.810 | 3.570 | 3.730 | 8,654,774 | -0.04(-1.06%) |
Oct 01, 2015 | 3.830 | 3.870 | 3.700 | 3.770 | 996,227 | -0.08(-2.08%) |
Sep 30, 2015 | 3.860 | 3.940 | 3.800 | 3.850 | 1,354,302 | +0.06(+1.58%) |
Sep 29, 2015 | 3.840 | 3.900 | 3.775 | 3.790 | 1,066,589 | -0.02(-0.52%) |
Sep 28, 2015 | 3.960 | 4.040 | 3.800 | 3.810 | 943,461 | -0.19(-4.75%) |
Sep 25, 2015 | 4.170 | 4.170 | 3.960 | 4.000 | 1,221,218 | -0.10(-2.44%) |
Sep 24, 2015 | 4.080 | 4.210 | 3.955 | 4.100 | 1,298,401 | +0.11(+2.76%) |
Sep 23, 2015 | 4.480 | 4.480 | 3.910 | 3.990 | 1,975,471 | +0.04(+1.01%) |
Sep 22, 2015 | 4.020 | 4.040 | 3.910 | 3.950 | 1,448,122 | -0.11(-2.71%) |
Sep 21, 2015 | 4.160 | 4.190 | 4.050 | 4.060 | 792,790 | -0.05(-1.22%) |
Sep 18, 2015 | 4.080 | 4.150 | 4.070 | 4.110 | 1,290,079 | -0.05(-1.20%) |
Sep 17, 2015 | 4.030 | 4.220 | 4.010 | 4.160 | 1,211,615 | +0.10(+2.46%) |
Sep 16, 2015 | 4.060 | 4.080 | 4.010 | 4.060 | 668,080 | +0.03(+0.74%) |
Sep 15, 2015 | 4.080 | 4.160 | 4.030 | 4.030 | 1,109,975 | -0.06(-1.47%) |
Sep 14, 2015 | 4.140 | 4.210 | 4.060 | 4.090 | 594,931 | -0.05(-1.21%) |
Sep 11, 2015 | 4.160 | 4.180 | 4.100 | 4.140 | 541,909 | -0.05(-1.19%) |
Sep 10, 2015 | 4.230 | 4.280 | 4.160 | 4.190 | 687,842 | -0.02(-0.48%) |
Sep 09, 2015 | 4.280 | 4.420 | 4.200 | 4.210 | 825,894 | -0.11(-2.55%) |
Sep 08, 2015 | 4.150 | 4.330 | 4.100 | 4.320 | 922,001 | +0.23(+5.62%) |
Sep 04, 2015 | 4.160 | 4.090 | 4.090 | 4.090 | 1,246,600 | -0.14(-3.31%) |
Sep 03, 2015 | 4.270 | 4.330 | 4.210 | 4.230 | 1,112,379 | -0.02(-0.47%) |
Sep 02, 2015 | 4.180 | 4.280 | 4.090 | 4.250 | 1,233,255 | +0.15(+3.66%) |
Sep 01, 2015 | 4.130 | 4.215 | 4.060 | 4.100 | 1,180,037 | -0.08(-1.91%) |
Aug 31, 2015 | 4.200 | 4.250 | 4.145 | 4.180 | 1,357,224 | -0.07(-1.65%) |
Aug 28, 2015 | 4.250 | 4.360 | 4.180 | 4.250 | 1,028,301 | +0.00(+0.00%) |
Aug 27, 2015 | 4.180 | 4.300 | 4.120 | 4.250 | 1,576,008 | +0.11(+2.66%) |
Aug 26, 2015 | 4.080 | 4.160 | 3.930 | 4.140 | 1,574,895 | +0.16(+4.02%) |
Aug 25, 2015 | 4.000 | 4.170 | 3.890 | 3.980 | 2,036,078 | +0.08(+2.05%) |
Aug 24, 2015 | 3.250 | 4.080 | 3.870 | 3.900 | 2,793,715 | +0.03(+0.78%) |
Aug 21, 2015 | 3.680 | 3.910 | 3.650 | 3.870 | 1,794,681 | +0.07(+1.84%) |
Aug 20, 2015 | 3.890 | 3.960 | 3.780 | 3.800 | 991,115 | -0.16(-4.04%) |
Aug 19, 2015 | 3.960 | 4.010 | 3.820 | 3.960 | 1,084,566 | +0.04(+1.02%) |
Aug 18, 2015 | 4.060 | 4.100 | 3.910 | 3.920 | 1,018,827 | -0.15(-3.69%) |
Aug 17, 2015 | 4.070 | 4.070 | 3.980 | 4.070 | 806,909 | +0.02(+0.49%) |
Aug 14, 2015 | 4.000 | 4.070 | 3.977 | 4.050 | 732,000 | +0.02(+0.50%) |
Aug 13, 2015 | 4.100 | 4.160 | 4.020 | 4.030 | 638,759 | -0.11(-2.66%) |
Aug 12, 2015 | 4.120 | 4.190 | 4.030 | 4.140 | 892,592 | -0.01(-0.24%) |
Aug 11, 2015 | 4.270 | 4.290 | 4.080 | 4.150 | 1,014,329 | -0.15(-3.49%) |
Aug 10, 2015 | 4.160 | 4.310 | 4.130 | 4.300 | 927,496 | +0.17(+4.12%) |
Aug 07, 2015 | 4.080 | 4.140 | 4.010 | 4.130 | 793,829 | +0.03(+0.73%) |
Aug 06, 2015 | 4.150 | 4.180 | 4.080 | 4.100 | 771,919 | -0.07(-1.68%) |
Aug 05, 2015 | 4.200 | 4.310 | 4.160 | 4.170 | 1,590,363 | +0.02(+0.48%) |
Aug 04, 2015 | 4.360 | 4.620 | 4.070 | 4.150 | 2,789,183 | -0.21(-4.82%) |