Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.100 | 4.100 | 3.870 | 3.880 | 25,422 | -0.20(-4.90%) |
Oct 29, 2015 | 4.150 | 4.150 | 3.930 | 4.080 | 17,186 | -0.07(-1.69%) |
Oct 28, 2015 | 3.760 | 4.190 | 3.750 | 4.150 | 117,540 | +0.39(+10.37%) |
Oct 27, 2015 | 3.990 | 4.080 | 3.750 | 3.760 | 88,866 | -0.27(-6.70%) |
Oct 26, 2015 | 4.170 | 4.210 | 4.020 | 4.030 | 26,261 | -0.17(-4.05%) |
Oct 23, 2015 | 4.100 | 4.230 | 4.040 | 4.200 | 35,078 | +0.15(+3.70%) |
Oct 22, 2015 | 3.770 | 4.150 | 3.770 | 4.050 | 62,181 | +0.30(+8.00%) |
Oct 21, 2015 | 3.920 | 3.970 | 3.750 | 3.750 | 86,298 | -0.16(-4.09%) |
Oct 20, 2015 | 3.960 | 4.000 | 3.900 | 3.910 | 73,213 | -0.06(-1.51%) |
Oct 19, 2015 | 3.970 | 4.060 | 3.950 | 3.970 | 72,577 | -0.01(-0.25%) |
Oct 16, 2015 | 4.030 | 4.030 | 3.970 | 3.980 | 56,104 | -0.02(-0.50%) |
Oct 15, 2015 | 3.990 | 4.020 | 3.940 | 4.000 | 99,157 | +0.04(+1.01%) |
Oct 14, 2015 | 4.070 | 4.080 | 3.940 | 3.960 | 135,133 | -0.11(-2.70%) |
Oct 13, 2015 | 4.070 | 4.130 | 4.070 | 4.070 | 33,711 | -0.01(-0.25%) |
Oct 12, 2015 | 4.130 | 4.130 | 4.070 | 4.080 | 65,817 | -0.04(-0.97%) |
Oct 09, 2015 | 4.160 | 4.160 | 4.100 | 4.120 | 115,720 | -0.01(-0.24%) |
Oct 08, 2015 | 4.120 | 4.180 | 4.120 | 4.130 | 71,714 | -0.02(-0.48%) |
Oct 07, 2015 | 4.130 | 4.200 | 4.130 | 4.150 | 88,787 | +0.02(+0.48%) |
Oct 06, 2015 | 4.090 | 4.180 | 4.080 | 4.130 | 113,498 | +0.01(+0.24%) |
Oct 05, 2015 | 4.080 | 4.170 | 4.050 | 4.120 | 94,622 | +0.04(+0.98%) |
Oct 02, 2015 | 4.000 | 4.100 | 3.990 | 4.080 | 39,569 | +0.00(+0.00%) |
Oct 01, 2015 | 4.070 | 4.110 | 4.070 | 4.080 | 56,052 | -0.01(-0.24%) |
Sep 30, 2015 | 4.010 | 4.150 | 4.010 | 4.090 | 44,917 | +0.00(+0.00%) |
Sep 29, 2015 | 4.180 | 4.210 | 4.070 | 4.090 | 63,207 | -0.10(-2.39%) |
Sep 28, 2015 | 4.260 | 4.310 | 4.140 | 4.190 | 128,353 | -0.06(-1.41%) |
Sep 25, 2015 | 4.360 | 4.360 | 4.250 | 4.250 | 68,436 | -0.06(-1.39%) |
Sep 24, 2015 | 4.270 | 4.370 | 4.250 | 4.310 | 81,075 | +0.00(+0.00%) |
Sep 23, 2015 | 4.030 | 4.340 | 4.000 | 4.310 | 206,745 | +0.31(+7.75%) |
Sep 22, 2015 | 4.080 | 4.140 | 4.000 | 4.000 | 68,778 | -0.11(-2.68%) |
Sep 21, 2015 | 4.150 | 4.421 | 4.100 | 4.110 | 96,268 | +0.03(+0.74%) |
Sep 18, 2015 | 4.110 | 4.240 | 4.080 | 4.080 | 130,721 | -0.05(-1.21%) |
Sep 17, 2015 | 4.140 | 4.280 | 4.100 | 4.130 | 35,628 | +0.01(+0.24%) |
Sep 16, 2015 | 4.230 | 4.340 | 4.100 | 4.120 | 34,225 | -0.10(-2.37%) |
Sep 15, 2015 | 4.180 | 4.320 | 4.040 | 4.220 | 65,682 | -0.01(-0.24%) |
Sep 14, 2015 | 4.700 | 4.838 | 4.170 | 4.230 | 162,076 | -0.45(-9.62%) |
Sep 11, 2015 | 4.350 | 4.780 | 4.310 | 4.680 | 340,848 | +0.30(+6.85%) |
Sep 10, 2015 | 4.400 | 4.490 | 4.340 | 4.380 | 31,304 | -0.03(-0.68%) |
Sep 09, 2015 | 4.460 | 4.500 | 4.400 | 4.410 | 55,707 | +0.00(+0.00%) |
Sep 08, 2015 | 4.360 | 4.500 | 4.330 | 4.410 | 34,959 | +0.10(+2.32%) |
Sep 04, 2015 | 4.310 | 4.310 | 4.310 | 4.310 | 34,200 | -0.01(-0.23%) |
Sep 03, 2015 | 4.350 | 4.430 | 4.295 | 4.320 | 52,142 | -0.04(-0.92%) |
Sep 02, 2015 | 4.400 | 4.420 | 4.280 | 4.360 | 124,538 | -0.02(-0.46%) |
Sep 01, 2015 | 4.260 | 4.380 | 4.250 | 4.380 | 71,774 | +0.05(+1.15%) |
Aug 31, 2015 | 4.190 | 4.360 | 4.190 | 4.330 | 42,973 | +0.14(+3.34%) |
Aug 28, 2015 | 3.840 | 4.200 | 3.840 | 4.190 | 64,621 | +0.32(+8.27%) |
Aug 27, 2015 | 3.850 | 4.000 | 3.750 | 3.870 | 165,834 | +0.02(+0.52%) |
Aug 26, 2015 | 3.870 | 3.890 | 3.770 | 3.850 | 74,250 | +0.07(+1.85%) |
Aug 25, 2015 | 3.960 | 3.960 | 3.770 | 3.780 | 67,914 | -0.09(-2.33%) |
Aug 24, 2015 | 3.840 | 4.080 | 3.840 | 3.870 | 71,445 | -0.12(-3.01%) |
Aug 21, 2015 | 3.920 | 4.100 | 3.920 | 3.990 | 75,629 | -0.02(-0.50%) |
Aug 20, 2015 | 4.090 | 4.180 | 3.960 | 4.010 | 241,298 | -0.13(-3.14%) |
Aug 19, 2015 | 4.190 | 4.210 | 4.120 | 4.140 | 33,410 | -0.05(-1.19%) |
Aug 18, 2015 | 4.200 | 4.290 | 4.170 | 4.190 | 23,709 | -0.04(-0.95%) |
Aug 17, 2015 | 4.240 | 4.380 | 4.210 | 4.230 | 53,874 | -0.02(-0.47%) |
Aug 14, 2015 | 4.120 | 4.280 | 4.070 | 4.250 | 237,476 | +0.10(+2.41%) |
Aug 13, 2015 | 4.300 | 4.310 | 4.130 | 4.150 | 32,092 | -0.14(-3.26%) |
Aug 12, 2015 | 4.250 | 4.380 | 4.250 | 4.290 | 36,814 | +0.04(+0.94%) |
Aug 11, 2015 | 4.250 | 4.370 | 4.250 | 4.250 | 42,143 | -0.01(-0.23%) |
Aug 10, 2015 | 4.310 | 4.350 | 4.250 | 4.260 | 55,902 | -0.03(-0.70%) |
Aug 07, 2015 | 4.410 | 4.500 | 4.270 | 4.290 | 42,158 | -0.16(-3.60%) |
Aug 06, 2015 | 4.320 | 4.510 | 4.250 | 4.450 | 90,198 | +0.14(+3.25%) |
Aug 05, 2015 | 4.550 | 4.640 | 4.270 | 4.310 | 149,348 | -0.19(-4.22%) |
Aug 04, 2015 | 4.510 | 4.580 | 4.500 | 4.500 | 39,506 | +0.00(+0.00%) |