Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.652 | 3.742 | 3.636 | 3.710 | 5,839,751 | +0.06(+1.74%) |
Oct 29, 2015 | 3.821 | 3.885 | 3.642 | 3.647 | 6,639,196 | -0.21(-5.47%) |
Oct 28, 2015 | 3.747 | 3.914 | 3.747 | 3.858 | 4,877,119 | +0.14(+3.69%) |
Oct 27, 2015 | 3.848 | 3.853 | 3.695 | 3.721 | 4,144,629 | -0.16(-4.21%) |
Oct 26, 2015 | 3.974 | 3.980 | 3.885 | 3.885 | 4,757,978 | -0.10(-2.52%) |
Oct 23, 2015 | 3.990 | 4.030 | 3.927 | 3.985 | 2,984,368 | +0.07(+1.75%) |
Oct 22, 2015 | 3.958 | 4.038 | 3.906 | 3.916 | 3,191,569 | -0.06(-1.59%) |
Oct 21, 2015 | 4.027 | 4.053 | 3.966 | 3.980 | 3,487,724 | -0.08(-2.08%) |
Oct 20, 2015 | 4.053 | 4.090 | 4.019 | 4.064 | 2,993,662 | +0.01(+0.13%) |
Oct 19, 2015 | 4.038 | 4.090 | 4.001 | 4.059 | 1,591,894 | -0.03(-0.77%) |
Oct 16, 2015 | 4.133 | 4.185 | 4.038 | 4.090 | 3,975,061 | -0.02(-0.39%) |
Oct 15, 2015 | 4.138 | 4.191 | 4.085 | 4.106 | 4,509,774 | +0.02(+0.52%) |
Oct 14, 2015 | 4.022 | 4.127 | 4.006 | 4.085 | 4,301,956 | +0.07(+1.84%) |
Oct 13, 2015 | 3.948 | 4.111 | 3.890 | 4.011 | 7,111,231 | +0.02(+0.40%) |
Oct 12, 2015 | 4.064 | 4.111 | 3.953 | 3.995 | 3,796,811 | -0.03(-0.79%) |
Oct 09, 2015 | 4.069 | 4.106 | 3.980 | 4.027 | 5,340,360 | -0.01(-0.16%) |
Oct 08, 2015 | 3.920 | 4.075 | 3.848 | 4.033 | 6,226,406 | +0.11(+2.89%) |
Oct 07, 2015 | 3.848 | 3.930 | 3.734 | 3.920 | 7,124,271 | +0.08(+2.15%) |
Oct 06, 2015 | 3.776 | 3.874 | 3.755 | 3.837 | 2,864,714 | +0.07(+1.78%) |
Oct 05, 2015 | 3.807 | 3.827 | 3.714 | 3.770 | 3,606,546 | +0.10(+2.67%) |
Oct 02, 2015 | 3.497 | 3.683 | 3.456 | 3.672 | 3,532,291 | +0.13(+3.64%) |
Oct 01, 2015 | 3.719 | 3.781 | 3.507 | 3.543 | 3,949,834 | -0.18(-4.85%) |
Sep 30, 2015 | 3.729 | 3.796 | 3.652 | 3.724 | 3,709,539 | +0.08(+2.27%) |
Sep 29, 2015 | 3.507 | 3.649 | 3.489 | 3.641 | 3,332,508 | +0.20(+5.69%) |
Sep 28, 2015 | 3.647 | 3.631 | 3.435 | 3.445 | 2,709,024 | -0.19(-5.11%) |
Sep 25, 2015 | 3.709 | 3.739 | 3.611 | 3.631 | 3,193,039 | -0.02(-0.56%) |
Sep 24, 2015 | 3.569 | 3.662 | 3.549 | 3.652 | 2,712,021 | +0.04(+1.00%) |
Sep 23, 2015 | 3.703 | 3.745 | 3.585 | 3.616 | 3,559,963 | -0.08(-2.10%) |
Sep 22, 2015 | 3.765 | 3.770 | 3.678 | 3.693 | 4,264,572 | -0.12(-3.24%) |
Sep 21, 2015 | 3.817 | 3.832 | 3.739 | 3.817 | 3,152,529 | +0.03(+0.68%) |
Sep 18, 2015 | 3.863 | 3.905 | 3.703 | 3.791 | 9,774,341 | -0.12(-3.03%) |
Sep 17, 2015 | 3.987 | 4.085 | 3.863 | 3.910 | 6,416,556 | -0.12(-2.94%) |
Sep 16, 2015 | 3.858 | 4.057 | 3.843 | 4.028 | 6,688,682 | +0.26(+6.99%) |
Sep 15, 2015 | 3.745 | 3.817 | 3.739 | 3.765 | 3,965,790 | +0.01(+0.14%) |
Sep 14, 2015 | 3.734 | 3.770 | 3.693 | 3.760 | 2,651,727 | -0.01(-0.14%) |
Sep 11, 2015 | 3.739 | 3.776 | 3.683 | 3.765 | 2,010,691 | -0.04(-0.95%) |
Sep 10, 2015 | 3.703 | 3.832 | 3.678 | 3.801 | 3,790,713 | +0.09(+2.50%) |
Sep 09, 2015 | 3.786 | 3.853 | 3.698 | 3.709 | 3,526,916 | -0.07(-1.91%) |
Sep 08, 2015 | 3.796 | 3.812 | 3.714 | 3.781 | 2,041,284 | +0.08(+2.09%) |
Sep 04, 2015 | 3.734 | 3.703 | 3.703 | 3.703 | 3,081,866 | -0.18(-4.65%) |
Sep 03, 2015 | 3.755 | 3.959 | 3.740 | 3.884 | 3,663,057 | +0.07(+1.76%) |
Sep 02, 2015 | 3.822 | 3.837 | 3.678 | 3.817 | 3,870,183 | +0.09(+2.49%) |
Sep 01, 2015 | 3.863 | 3.879 | 3.703 | 3.724 | 3,651,575 | -0.21(-5.37%) |
Aug 31, 2015 | 3.770 | 3.935 | 3.683 | 3.935 | 7,826,941 | +0.13(+3.39%) |
Aug 28, 2015 | 3.791 | 3.905 | 3.776 | 3.807 | 5,436,767 | -0.03(-0.81%) |
Aug 27, 2015 | 3.626 | 3.858 | 3.611 | 3.837 | 7,658,167 | +0.33(+9.41%) |
Aug 26, 2015 | 3.554 | 3.554 | 3.445 | 3.507 | 5,805,999 | +0.05(+1.49%) |
Aug 25, 2015 | 3.621 | 3.688 | 3.445 | 3.456 | 8,432,100 | +0.11(+3.39%) |
Aug 24, 2015 | 3.440 | 3.613 | 3.301 | 3.342 | 9,292,146 | -0.29(-8.09%) |
Aug 21, 2015 | 3.848 | 3.879 | 3.636 | 3.636 | 4,915,373 | -0.29(-7.36%) |
Aug 20, 2015 | 3.920 | 4.005 | 3.843 | 3.925 | 1,998,899 | -0.06(-1.55%) |
Aug 19, 2015 | 4.070 | 4.152 | 3.930 | 3.987 | 2,992,838 | -0.07(-1.65%) |
Aug 18, 2015 | 4.033 | 4.080 | 3.972 | 4.054 | 2,927,529 | +0.01(+0.13%) |
Aug 17, 2015 | 4.039 | 4.085 | 3.972 | 4.049 | 2,485,416 | -0.10(-2.48%) |
Aug 14, 2015 | 4.033 | 4.165 | 3.955 | 4.152 | 4,264,250 | +0.08(+2.03%) |
Aug 13, 2015 | 4.126 | 4.142 | 4.018 | 4.070 | 2,250,319 | -0.10(-2.47%) |
Aug 12, 2015 | 4.199 | 4.217 | 4.046 | 4.173 | 2,858,698 | -0.07(-1.58%) |
Aug 11, 2015 | 4.281 | 4.312 | 4.188 | 4.240 | 2,530,207 | -0.14(-3.29%) |
Aug 10, 2015 | 4.235 | 4.410 | 4.235 | 4.384 | 2,655,653 | +0.15(+3.66%) |
Aug 07, 2015 | 4.276 | 4.312 | 4.214 | 4.229 | 3,049,334 | -0.07(-1.68%) |
Aug 06, 2015 | 4.173 | 4.327 | 4.162 | 4.302 | 4,634,442 | +0.06(+1.46%) |
Aug 05, 2015 | 4.106 | 4.255 | 4.106 | 4.240 | 4,340,949 | +0.17(+4.18%) |
Aug 04, 2015 | 4.131 | 4.137 | 4.044 | 4.070 | 2,150,267 | -0.03(-0.75%) |