Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.420 | 3.600 | 3.252 | 3.540 | 10,959,497 | +0.17(+5.04%) |
Oct 29, 2015 | 3.440 | 3.610 | 3.360 | 3.370 | 11,835,532 | -0.12(-3.44%) |
Oct 28, 2015 | 3.360 | 3.560 | 3.280 | 3.490 | 10,647,933 | +0.22(+6.73%) |
Oct 27, 2015 | 3.470 | 3.470 | 3.200 | 3.270 | 10,362,715 | -0.32(-8.91%) |
Oct 26, 2015 | 3.880 | 3.880 | 3.460 | 3.590 | 11,881,911 | -0.27(-6.99%) |
Oct 23, 2015 | 3.640 | 3.900 | 3.540 | 3.860 | 16,359,711 | +0.14(+3.76%) |
Oct 22, 2015 | 3.700 | 3.780 | 3.500 | 3.720 | 12,317,648 | +0.15(+4.20%) |
Oct 21, 2015 | 3.720 | 3.720 | 3.480 | 3.570 | 10,813,960 | -0.17(-4.55%) |
Oct 20, 2015 | 3.570 | 3.840 | 3.535 | 3.740 | 10,038,747 | +0.16(+4.47%) |
Oct 19, 2015 | 3.600 | 3.730 | 3.500 | 3.580 | 7,360,421 | -0.15(-4.02%) |
Oct 16, 2015 | 3.840 | 3.890 | 3.530 | 3.730 | 8,629,440 | -0.08(-2.10%) |
Oct 15, 2015 | 3.430 | 3.860 | 3.400 | 3.810 | 14,602,102 | +0.30(+8.55%) |
Oct 14, 2015 | 3.280 | 3.550 | 3.280 | 3.510 | 13,769,642 | +0.21(+6.36%) |
Oct 13, 2015 | 3.340 | 3.600 | 3.290 | 3.300 | 9,005,208 | -0.17(-4.90%) |
Oct 12, 2015 | 3.710 | 3.710 | 3.250 | 3.470 | 8,595,698 | -0.25(-6.72%) |
Oct 09, 2015 | 3.950 | 3.970 | 3.640 | 3.720 | 10,773,331 | -0.14(-3.63%) |
Oct 08, 2015 | 3.510 | 3.920 | 3.265 | 3.860 | 15,610,460 | +0.42(+12.21%) |
Oct 07, 2015 | 3.950 | 4.250 | 3.350 | 3.440 | 26,276,144 | -0.38(-9.95%) |
Oct 06, 2015 | 3.240 | 3.920 | 3.180 | 3.820 | 25,611,428 | +0.62(+19.37%) |
Oct 05, 2015 | 2.920 | 3.380 | 2.910 | 3.200 | 19,908,604 | +0.37(+13.07%) |
Oct 02, 2015 | 2.450 | 2.840 | 2.430 | 2.830 | 9,053,784 | +0.33(+13.20%) |
Oct 01, 2015 | 2.530 | 2.650 | 2.430 | 2.500 | 14,284,674 | +0.06(+2.46%) |
Sep 30, 2015 | 2.540 | 2.620 | 2.370 | 2.440 | 15,271,756 | -0.09(-3.56%) |
Sep 29, 2015 | 2.470 | 2.575 | 2.460 | 2.530 | 9,463,261 | +0.07(+2.85%) |
Sep 28, 2015 | 2.610 | 2.650 | 2.410 | 2.460 | 10,887,048 | -0.22(-8.21%) |
Sep 25, 2015 | 2.790 | 2.810 | 2.630 | 2.680 | 8,299,899 | -0.06(-2.19%) |
Sep 24, 2015 | 2.670 | 2.810 | 2.610 | 2.740 | 12,956,413 | +0.05(+1.86%) |
Sep 23, 2015 | 2.920 | 2.930 | 2.650 | 2.690 | 10,527,891 | -0.13(-4.61%) |
Sep 22, 2015 | 2.880 | 2.965 | 2.730 | 2.820 | 11,136,091 | -0.12(-4.08%) |
Sep 21, 2015 | 3.050 | 3.140 | 2.900 | 2.940 | 11,738,553 | +0.04(+1.38%) |
Sep 18, 2015 | 3.150 | 3.190 | 2.880 | 2.900 | 20,475,308 | -0.32(-9.94%) |
Sep 17, 2015 | 3.360 | 3.410 | 3.140 | 3.220 | 17,023,876 | -0.09(-2.72%) |
Sep 16, 2015 | 3.010 | 3.350 | 3.000 | 3.310 | 16,265,908 | +0.36(+12.20%) |
Sep 15, 2015 | 2.920 | 3.015 | 2.880 | 2.950 | 8,030,693 | +0.04(+1.37%) |
Sep 14, 2015 | 2.850 | 2.920 | 2.740 | 2.910 | 7,926,001 | +0.02(+0.69%) |
Sep 11, 2015 | 3.000 | 3.030 | 2.770 | 2.890 | 12,607,519 | -0.16(-5.25%) |
Sep 10, 2015 | 3.150 | 3.150 | 2.980 | 3.050 | 13,428,630 | -0.04(-1.29%) |
Sep 09, 2015 | 3.280 | 3.430 | 3.060 | 3.090 | 12,714,962 | -0.25(-7.49%) |
Sep 08, 2015 | 3.350 | 3.500 | 3.250 | 3.340 | 14,855,385 | -0.22(-6.18%) |
Sep 04, 2015 | 3.660 | 3.560 | 3.560 | 3.560 | 9,196,600 | -0.18(-4.81%) |
Sep 03, 2015 | 3.690 | 3.970 | 3.630 | 3.740 | 9,962,577 | +0.03(+0.81%) |
Sep 02, 2015 | 3.830 | 3.850 | 3.480 | 3.710 | 12,019,984 | +0.06(+1.64%) |
Sep 01, 2015 | 4.170 | 4.260 | 3.560 | 3.650 | 15,004,142 | -0.69(-15.90%) |
Aug 31, 2015 | 3.990 | 4.500 | 3.950 | 4.340 | 13,516,203 | +0.18(+4.33%) |
Aug 28, 2015 | 3.890 | 4.350 | 3.780 | 4.160 | 15,662,711 | +0.21(+5.32%) |
Aug 27, 2015 | 3.620 | 3.960 | 3.550 | 3.950 | 18,981,408 | +0.52(+15.16%) |
Aug 26, 2015 | 3.370 | 3.505 | 3.240 | 3.430 | 12,383,520 | +0.15(+4.57%) |
Aug 25, 2015 | 3.470 | 3.560 | 3.260 | 3.280 | 11,426,988 | +0.01(+0.31%) |
Aug 24, 2015 | 3.210 | 3.480 | 3.190 | 3.270 | 11,207,378 | -0.27(-7.63%) |
Aug 21, 2015 | 3.550 | 3.690 | 3.530 | 3.540 | 12,202,309 | -0.08(-2.14%) |
Aug 20, 2015 | 3.735 | 3.812 | 3.559 | 3.618 | 9,849,590 | -0.08(-2.13%) |
Aug 19, 2015 | 3.952 | 4.040 | 3.642 | 3.696 | 11,347,040 | -0.29(-7.39%) |
Aug 18, 2015 | 3.765 | 4.050 | 3.755 | 3.991 | 12,211,717 | +0.21(+5.45%) |
Aug 17, 2015 | 3.804 | 3.849 | 3.686 | 3.785 | 8,104,371 | -0.03(-0.77%) |
Aug 14, 2015 | 3.873 | 4.021 | 3.785 | 3.814 | 6,671,866 | -0.08(-2.02%) |
Aug 13, 2015 | 4.050 | 4.070 | 3.745 | 3.893 | 10,432,254 | -0.22(-5.26%) |
Aug 12, 2015 | 4.021 | 4.335 | 4.011 | 4.109 | 16,328,097 | +0.12(+2.96%) |
Aug 11, 2015 | 3.893 | 4.138 | 3.735 | 3.991 | 15,412,153 | -0.22(-5.14%) |
Aug 10, 2015 | 3.490 | 4.325 | 3.450 | 4.207 | 21,468,556 | +0.75(+21.59%) |
Aug 07, 2015 | 3.470 | 3.760 | 3.391 | 3.460 | 17,911,240 | -0.05(-1.40%) |
Aug 06, 2015 | 3.018 | 3.519 | 2.993 | 3.509 | 33,226,464 | +0.45(+14.79%) |
Aug 05, 2015 | 3.696 | 3.785 | 2.998 | 3.057 | 21,952,994 | -0.46(-13.13%) |
Aug 04, 2015 | 3.676 | 3.804 | 3.431 | 3.519 | 13,605,493 | -0.11(-2.98%) |