Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.553 | 3.580 | 3.474 | 3.530 | 332,616 | -0.05(-1.42%) |
Oct 29, 2015 | 3.631 | 3.682 | 3.530 | 3.580 | 245,314 | -0.11(-2.88%) |
Oct 28, 2015 | 3.691 | 3.793 | 3.608 | 3.687 | 312,323 | -0.00(-0.04%) |
Oct 27, 2015 | 3.885 | 3.931 | 3.674 | 3.688 | 650,722 | -0.25(-6.41%) |
Oct 26, 2015 | 4.000 | 4.042 | 3.895 | 3.940 | 373,624 | -0.04(-0.92%) |
Oct 23, 2015 | 3.986 | 4.009 | 3.881 | 3.977 | 213,814 | +0.00(+0.00%) |
Oct 22, 2015 | 3.867 | 4.005 | 3.858 | 3.977 | 130,193 | +0.06(+1.52%) |
Oct 21, 2015 | 3.968 | 3.968 | 3.858 | 3.918 | 208,577 | -0.07(-1.73%) |
Oct 20, 2015 | 4.009 | 4.037 | 3.936 | 3.986 | 161,473 | -0.04(-1.03%) |
Oct 19, 2015 | 4.129 | 4.129 | 3.959 | 4.028 | 202,853 | -0.10(-2.45%) |
Oct 16, 2015 | 4.069 | 4.161 | 3.918 | 4.129 | 315,368 | +0.09(+2.28%) |
Oct 15, 2015 | 4.124 | 4.145 | 3.986 | 4.037 | 284,190 | -0.04(-1.01%) |
Oct 14, 2015 | 4.198 | 4.226 | 4.023 | 4.078 | 340,780 | -0.11(-2.52%) |
Oct 13, 2015 | 4.179 | 4.308 | 4.161 | 4.184 | 338,115 | -0.04(-0.98%) |
Oct 12, 2015 | 4.230 | 4.303 | 4.143 | 4.225 | 113,610 | -0.02(-0.43%) |
Oct 09, 2015 | 4.395 | 4.418 | 4.230 | 4.244 | 270,439 | -0.16(-3.55%) |
Oct 08, 2015 | 4.354 | 4.450 | 4.312 | 4.400 | 253,403 | +0.02(+0.42%) |
Oct 07, 2015 | 4.363 | 4.432 | 4.230 | 4.381 | 248,759 | +0.04(+0.85%) |
Oct 06, 2015 | 4.244 | 4.358 | 4.207 | 4.345 | 432,216 | +0.13(+3.05%) |
Oct 05, 2015 | 4.455 | 4.470 | 4.216 | 4.216 | 289,208 | -0.24(-5.46%) |
Oct 02, 2015 | 4.322 | 4.473 | 4.262 | 4.459 | 231,172 | +0.14(+3.30%) |
Oct 01, 2015 | 4.349 | 4.377 | 4.234 | 4.317 | 182,483 | -0.03(-0.63%) |
Sep 30, 2015 | 4.294 | 4.501 | 4.249 | 4.345 | 192,922 | +0.05(+1.18%) |
Sep 29, 2015 | 4.161 | 4.409 | 4.110 | 4.294 | 281,272 | +0.16(+3.89%) |
Sep 28, 2015 | 4.115 | 4.175 | 4.019 | 4.133 | 203,462 | +0.03(+0.82%) |
Sep 25, 2015 | 3.821 | 4.132 | 3.799 | 4.100 | 227,001 | +0.29(+7.67%) |
Sep 24, 2015 | 3.835 | 3.981 | 3.789 | 3.808 | 410,929 | -0.09(-2.23%) |
Sep 23, 2015 | 3.999 | 4.004 | 3.767 | 3.894 | 378,453 | -0.13(-3.29%) |
Sep 22, 2015 | 4.095 | 4.191 | 3.990 | 4.027 | 329,042 | -0.13(-3.18%) |
Sep 21, 2015 | 4.314 | 4.324 | 4.150 | 4.159 | 234,595 | -0.12(-2.77%) |
Sep 18, 2015 | 4.451 | 4.473 | 4.232 | 4.278 | 261,967 | -0.18(-4.00%) |
Sep 17, 2015 | 4.515 | 4.570 | 4.451 | 4.456 | 192,929 | -0.10(-2.20%) |
Sep 16, 2015 | 4.461 | 4.561 | 4.420 | 4.556 | 333,986 | +0.14(+3.10%) |
Sep 15, 2015 | 4.483 | 4.588 | 4.401 | 4.420 | 292,995 | -0.03(-0.72%) |
Sep 14, 2015 | 4.447 | 4.547 | 4.388 | 4.451 | 197,529 | -0.05(-1.12%) |
Sep 11, 2015 | 4.666 | 4.684 | 4.483 | 4.502 | 261,708 | -0.17(-3.62%) |
Sep 10, 2015 | 4.757 | 4.780 | 4.666 | 4.671 | 91,600 | -0.06(-1.25%) |
Sep 09, 2015 | 4.675 | 4.844 | 4.661 | 4.730 | 242,430 | +0.07(+1.47%) |
Sep 08, 2015 | 4.652 | 4.739 | 4.616 | 4.661 | 298,446 | +0.00(+0.00%) |
Sep 04, 2015 | 4.703 | 4.661 | 4.661 | 4.661 | 373,006 | -0.05(-0.97%) |
Sep 03, 2015 | 4.776 | 4.940 | 4.698 | 4.707 | 255,777 | -0.09(-1.90%) |
Sep 02, 2015 | 4.867 | 4.890 | 4.689 | 4.798 | 317,213 | -0.04(-0.85%) |
Sep 01, 2015 | 4.903 | 4.981 | 4.821 | 4.840 | 178,578 | -0.16(-3.28%) |
Aug 31, 2015 | 4.926 | 5.068 | 4.872 | 5.004 | 449,164 | +0.07(+1.39%) |
Aug 28, 2015 | 4.771 | 5.017 | 4.771 | 4.935 | 259,908 | +0.13(+2.76%) |
Aug 27, 2015 | 4.671 | 4.995 | 4.671 | 4.803 | 612,610 | +0.10(+2.22%) |
Aug 26, 2015 | 4.858 | 4.867 | 4.644 | 4.698 | 775,623 | -0.07(-1.43%) |
Aug 25, 2015 | 4.790 | 4.894 | 4.739 | 4.767 | 480,865 | +0.07(+1.45%) |
Aug 24, 2015 | 4.635 | 4.871 | 4.612 | 4.698 | 603,662 | -0.09(-1.81%) |
Aug 21, 2015 | 4.844 | 4.939 | 4.744 | 4.785 | 278,260 | -0.09(-1.87%) |
Aug 20, 2015 | 4.831 | 4.972 | 4.785 | 4.876 | 153,786 | +0.03(+0.66%) |
Aug 19, 2015 | 4.871 | 4.940 | 4.717 | 4.844 | 522,661 | -0.05(-1.02%) |
Aug 18, 2015 | 4.744 | 4.912 | 4.712 | 4.894 | 429,187 | +0.13(+2.67%) |
Aug 17, 2015 | 4.849 | 4.862 | 4.721 | 4.767 | 221,740 | -0.09(-1.78%) |
Aug 14, 2015 | 4.808 | 4.881 | 4.739 | 4.853 | 187,621 | +0.05(+0.95%) |
Aug 13, 2015 | 4.985 | 4.990 | 4.799 | 4.808 | 274,627 | -0.20(-4.00%) |
Aug 12, 2015 | 4.908 | 5.090 | 4.908 | 5.008 | 302,350 | +0.07(+1.48%) |
Aug 11, 2015 | 4.894 | 4.985 | 4.872 | 4.935 | 202,003 | -0.02(-0.37%) |
Aug 10, 2015 | 4.780 | 4.976 | 4.780 | 4.953 | 167,642 | +0.15(+3.13%) |
Aug 07, 2015 | 4.844 | 4.963 | 4.781 | 4.803 | 132,316 | -0.09(-1.75%) |
Aug 06, 2015 | 4.794 | 4.917 | 4.780 | 4.889 | 197,735 | +0.07(+1.49%) |
Aug 05, 2015 | 4.881 | 4.963 | 4.778 | 4.817 | 237,269 | +0.00(+0.00%) |
Aug 04, 2015 | 4.867 | 4.926 | 4.803 | 4.817 | 282,637 | -0.04(-0.84%) |