Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.765 | 3.971 | 3.746 | 3.952 | 7,543,246 | +0.17(+4.40%) |
Oct 29, 2015 | 3.736 | 3.864 | 3.687 | 3.785 | 5,449,773 | +0.00(+0.00%) |
Oct 28, 2015 | 3.442 | 3.844 | 3.412 | 3.785 | 8,653,552 | +0.39(+11.56%) |
Oct 27, 2015 | 3.491 | 3.510 | 3.187 | 3.393 | 12,525,537 | -0.11(-3.08%) |
Oct 26, 2015 | 3.697 | 3.707 | 3.442 | 3.501 | 7,569,340 | -0.19(-5.05%) |
Oct 23, 2015 | 3.658 | 3.775 | 3.609 | 3.687 | 5,314,515 | +0.07(+1.90%) |
Oct 22, 2015 | 3.697 | 3.736 | 3.579 | 3.618 | 8,233,974 | -0.01(-0.27%) |
Oct 21, 2015 | 3.775 | 3.785 | 3.609 | 3.628 | 3,586,090 | -0.09(-2.37%) |
Oct 20, 2015 | 3.726 | 3.893 | 3.697 | 3.716 | 4,560,853 | +0.01(+0.26%) |
Oct 19, 2015 | 3.677 | 3.805 | 3.609 | 3.707 | 5,188,211 | +0.06(+1.61%) |
Oct 16, 2015 | 3.981 | 3.981 | 3.599 | 3.648 | 8,962,435 | -0.33(-8.37%) |
Oct 15, 2015 | 3.805 | 4.001 | 3.756 | 3.981 | 6,624,275 | +0.16(+4.10%) |
Oct 14, 2015 | 3.805 | 3.834 | 3.687 | 3.824 | 5,967,328 | +0.00(+0.00%) |
Oct 13, 2015 | 3.658 | 3.908 | 3.510 | 3.824 | 4,805,837 | +0.07(+1.83%) |
Oct 12, 2015 | 3.962 | 4.089 | 3.640 | 3.756 | 8,313,554 | -0.30(-7.49%) |
Oct 09, 2015 | 4.285 | 4.295 | 4.001 | 4.060 | 8,496,925 | -0.19(-4.39%) |
Oct 08, 2015 | 3.765 | 4.324 | 3.739 | 4.246 | 11,199,821 | +0.52(+13.95%) |
Oct 07, 2015 | 3.648 | 3.962 | 3.569 | 3.726 | 14,776,233 | +0.16(+4.40%) |
Oct 06, 2015 | 3.746 | 3.765 | 3.452 | 3.569 | 12,291,009 | -0.20(-5.21%) |
Oct 05, 2015 | 3.432 | 3.903 | 3.344 | 3.765 | 12,282,158 | +0.32(+9.40%) |
Oct 02, 2015 | 3.157 | 3.452 | 3.143 | 3.442 | 8,044,164 | +0.25(+8.00%) |
Oct 01, 2015 | 3.197 | 3.285 | 3.148 | 3.187 | 6,931,034 | +0.00(+0.00%) |
Sep 30, 2015 | 3.216 | 3.256 | 3.118 | 3.187 | 8,454,126 | +0.00(+0.00%) |
Sep 29, 2015 | 3.138 | 3.236 | 3.128 | 3.187 | 6,008,325 | +0.03(+0.93%) |
Sep 28, 2015 | 3.383 | 3.383 | 3.157 | 3.157 | 7,047,280 | -0.23(-6.67%) |
Sep 25, 2015 | 3.442 | 3.471 | 3.305 | 3.383 | 7,632,341 | -0.03(-0.86%) |
Sep 24, 2015 | 3.334 | 3.442 | 3.148 | 3.412 | 8,724,866 | +0.07(+2.05%) |
Sep 23, 2015 | 3.530 | 3.594 | 3.334 | 3.344 | 5,788,248 | -0.16(-4.48%) |
Sep 22, 2015 | 3.481 | 3.569 | 3.412 | 3.501 | 8,746,637 | -0.09(-2.46%) |
Sep 21, 2015 | 3.913 | 3.930 | 3.589 | 3.589 | 8,279,787 | -0.26(-6.87%) |
Sep 18, 2015 | 3.962 | 4.079 | 3.814 | 3.854 | 18,156,804 | -0.14(-3.44%) |
Sep 17, 2015 | 3.873 | 4.011 | 3.699 | 3.991 | 13,808,817 | +0.17(+4.36%) |
Sep 16, 2015 | 3.775 | 3.962 | 3.662 | 3.824 | 15,241,345 | +0.09(+2.36%) |
Sep 15, 2015 | 3.412 | 3.746 | 3.383 | 3.736 | 26,243,184 | +0.29(+8.55%) |
Sep 14, 2015 | 3.481 | 3.609 | 3.295 | 3.442 | 19,216,712 | +0.03(+0.86%) |
Sep 11, 2015 | 4.020 | 4.025 | 3.246 | 3.412 | 47,556,680 | -0.61(-15.12%) |
Sep 10, 2015 | 4.422 | 5.001 | 3.991 | 4.020 | 41,170,868 | -0.42(-9.49%) |
Sep 09, 2015 | 4.540 | 4.619 | 4.442 | 4.442 | 5,293,257 | -0.06(-1.31%) |
Sep 08, 2015 | 4.432 | 4.520 | 4.334 | 4.501 | 7,538,517 | +0.17(+3.85%) |
Sep 04, 2015 | 4.560 | 4.334 | 4.334 | 4.334 | 6,790,453 | -0.28(-6.16%) |
Sep 03, 2015 | 4.707 | 4.746 | 4.589 | 4.619 | 6,941,689 | -0.06(-1.26%) |
Sep 02, 2015 | 4.775 | 4.805 | 4.609 | 4.677 | 6,390,578 | +0.02(+0.42%) |
Sep 01, 2015 | 4.981 | 4.986 | 4.648 | 4.658 | 8,476,365 | -0.43(-8.48%) |
Aug 31, 2015 | 5.040 | 5.099 | 4.903 | 5.089 | 8,382,430 | +0.03(+0.58%) |
Aug 28, 2015 | 4.687 | 5.079 | 4.648 | 5.060 | 9,675,258 | +0.36(+7.72%) |
Aug 27, 2015 | 4.628 | 4.771 | 4.589 | 4.697 | 6,588,024 | +0.13(+2.79%) |
Aug 26, 2015 | 4.560 | 4.599 | 4.403 | 4.570 | 6,591,561 | +0.12(+2.64%) |
Aug 25, 2015 | 4.442 | 4.746 | 4.413 | 4.452 | 11,268,024 | +0.16(+3.65%) |
Aug 24, 2015 | 4.481 | 4.579 | 4.285 | 4.295 | 11,954,403 | -0.46(-9.69%) |
Aug 21, 2015 | 4.864 | 4.923 | 4.619 | 4.756 | 14,181,721 | -0.17(-3.39%) |
Aug 20, 2015 | 5.197 | 5.236 | 4.888 | 4.923 | 9,564,915 | -0.28(-5.46%) |
Aug 19, 2015 | 5.423 | 5.428 | 5.177 | 5.207 | 6,858,830 | -0.25(-4.67%) |
Aug 18, 2015 | 5.599 | 5.599 | 5.452 | 5.462 | 2,803,205 | -0.13(-2.28%) |
Aug 17, 2015 | 5.432 | 5.629 | 5.383 | 5.589 | 4,351,943 | +0.10(+1.79%) |
Aug 14, 2015 | 5.570 | 5.638 | 5.442 | 5.491 | 8,349,493 | -0.08(-1.41%) |
Aug 13, 2015 | 5.776 | 5.825 | 5.540 | 5.570 | 4,466,095 | -0.20(-3.40%) |
Aug 12, 2015 | 5.883 | 5.933 | 5.707 | 5.766 | 6,008,942 | -0.23(-3.76%) |
Aug 11, 2015 | 6.344 | 6.413 | 5.982 | 5.991 | 8,722,121 | -0.46(-7.14%) |
Aug 10, 2015 | 5.928 | 6.501 | 5.898 | 6.452 | 16,074,156 | +0.50(+8.32%) |
Aug 07, 2015 | 5.830 | 5.976 | 5.811 | 5.957 | 6,591,604 | +0.13(+2.17%) |
Aug 06, 2015 | 5.869 | 5.889 | 5.772 | 5.830 | 4,518,734 | -0.02(-0.33%) |
Aug 05, 2015 | 5.859 | 5.932 | 5.772 | 5.850 | 8,801,930 | +0.02(+0.33%) |
Aug 04, 2015 | 5.655 | 5.840 | 5.617 | 5.830 | 8,399,994 | +0.15(+2.56%) |