Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.830 | 3.854 | 3.759 | 3.759 | 1,717,561 | -0.07(-1.81%) |
Oct 29, 2015 | 3.780 | 3.849 | 3.766 | 3.829 | 651,285 | -0.03(-0.71%) |
Oct 28, 2015 | 3.756 | 3.860 | 3.724 | 3.856 | 1,610,533 | +0.16(+4.27%) |
Oct 27, 2015 | 3.741 | 3.763 | 3.685 | 3.698 | 1,125,272 | -0.07(-1.78%) |
Oct 26, 2015 | 3.815 | 3.815 | 3.723 | 3.765 | 1,226,633 | -0.03(-0.74%) |
Oct 23, 2015 | 3.764 | 3.847 | 3.744 | 3.794 | 5,876,972 | +0.29(+8.13%) |
Oct 22, 2015 | 3.377 | 3.533 | 3.377 | 3.508 | 1,932,880 | +0.22(+6.73%) |
Oct 21, 2015 | 3.372 | 3.411 | 3.278 | 3.287 | 988,130 | -0.08(-2.32%) |
Oct 20, 2015 | 3.358 | 3.397 | 3.332 | 3.365 | 447,497 | -0.03(-0.81%) |
Oct 19, 2015 | 3.321 | 3.393 | 3.308 | 3.392 | 878,740 | +0.03(+0.99%) |
Oct 16, 2015 | 3.360 | 3.361 | 3.299 | 3.359 | 967,964 | +0.03(+0.85%) |
Oct 15, 2015 | 3.274 | 3.339 | 3.251 | 3.331 | 1,078,904 | +0.11(+3.48%) |
Oct 14, 2015 | 3.207 | 3.273 | 3.190 | 3.219 | 803,695 | -0.01(-0.39%) |
Oct 13, 2015 | 3.201 | 3.289 | 3.190 | 3.232 | 1,066,111 | -0.02(-0.72%) |
Oct 12, 2015 | 3.253 | 3.269 | 3.222 | 3.255 | 1,208,829 | +0.01(+0.39%) |
Oct 09, 2015 | 3.221 | 3.252 | 3.194 | 3.242 | 886,502 | +0.03(+1.06%) |
Oct 08, 2015 | 3.113 | 3.220 | 3.080 | 3.208 | 747,122 | +0.05(+1.70%) |
Oct 07, 2015 | 3.183 | 3.196 | 3.051 | 3.155 | 1,336,053 | +0.04(+1.25%) |
Oct 06, 2015 | 3.092 | 3.138 | 3.075 | 3.116 | 863,893 | +0.02(+0.60%) |
Oct 05, 2015 | 2.968 | 3.124 | 2.968 | 3.097 | 1,697,108 | +0.17(+5.93%) |
Oct 02, 2015 | 2.785 | 2.924 | 2.687 | 2.924 | 1,750,150 | +0.11(+3.98%) |
Oct 01, 2015 | 2.837 | 2.837 | 2.705 | 2.812 | 1,077,683 | +0.00(+0.17%) |
Sep 30, 2015 | 2.755 | 2.821 | 2.727 | 2.807 | 1,576,928 | +0.15(+5.53%) |
Sep 29, 2015 | 2.708 | 2.762 | 2.596 | 2.660 | 2,115,579 | -0.03(-1.09%) |
Sep 28, 2015 | 2.833 | 2.858 | 2.687 | 2.689 | 2,799,084 | -0.20(-6.94%) |
Sep 25, 2015 | 2.945 | 2.991 | 2.848 | 2.890 | 2,082,621 | -0.01(-0.47%) |
Sep 24, 2015 | 2.818 | 2.918 | 2.760 | 2.903 | 1,781,178 | +0.00(+0.17%) |
Sep 23, 2015 | 2.904 | 2.930 | 2.854 | 2.898 | 1,207,186 | +0.01(+0.37%) |
Sep 22, 2015 | 2.892 | 2.923 | 2.824 | 2.888 | 1,958,703 | -0.14(-4.72%) |
Sep 21, 2015 | 3.001 | 3.058 | 2.955 | 3.031 | 1,246,510 | +0.09(+3.05%) |
Sep 18, 2015 | 2.923 | 3.039 | 2.923 | 2.941 | 1,652,496 | -0.12(-3.88%) |
Sep 17, 2015 | 3.094 | 3.205 | 3.036 | 3.060 | 2,465,515 | -0.07(-2.12%) |
Sep 16, 2015 | 3.116 | 3.138 | 3.069 | 3.126 | 1,171,517 | +0.04(+1.17%) |
Sep 15, 2015 | 2.996 | 3.112 | 2.980 | 3.090 | 1,784,905 | +0.12(+3.90%) |
Sep 14, 2015 | 3.032 | 3.033 | 2.958 | 2.974 | 971,763 | -0.02(-0.68%) |
Sep 11, 2015 | 2.916 | 2.995 | 2.894 | 2.995 | 995,204 | +0.05(+1.59%) |
Sep 10, 2015 | 2.868 | 3.008 | 2.853 | 2.948 | 1,981,948 | +0.07(+2.51%) |
Sep 09, 2015 | 3.084 | 3.087 | 2.851 | 2.876 | 3,133,824 | -0.11(-3.59%) |
Sep 08, 2015 | 2.922 | 2.994 | 2.895 | 2.983 | 1,543,096 | +0.22(+8.01%) |
Sep 04, 2015 | 2.772 | 2.762 | 2.762 | 2.762 | 1,564,761 | -0.13(-4.55%) |
Sep 03, 2015 | 2.922 | 2.995 | 2.871 | 2.894 | 2,673,616 | +0.00(+0.00%) |
Sep 02, 2015 | 2.769 | 2.894 | 2.733 | 2.894 | 2,148,877 | +0.19(+7.14%) |
Sep 01, 2015 | 2.926 | 2.926 | 2.656 | 2.701 | 4,583,313 | -0.28(-9.53%) |
Aug 31, 2015 | 3.025 | 3.076 | 2.956 | 2.985 | 1,793,479 | -0.07(-2.33%) |
Aug 28, 2015 | 3.009 | 3.069 | 2.985 | 3.056 | 1,482,980 | +0.01(+0.35%) |
Aug 27, 2015 | 2.971 | 3.046 | 2.855 | 3.046 | 5,685,206 | +0.20(+7.02%) |
Aug 26, 2015 | 2.706 | 2.855 | 2.557 | 2.846 | 5,639,578 | +0.37(+14.75%) |
Aug 25, 2015 | 2.870 | 2.873 | 2.479 | 2.480 | 5,196,763 | -0.08(-3.25%) |
Aug 24, 2015 | 2.319 | 2.874 | 2.143 | 2.563 | 6,834,341 | -0.32(-11.11%) |
Aug 21, 2015 | 3.156 | 3.210 | 2.878 | 2.884 | 7,362,971 | -0.37(-11.29%) |
Aug 20, 2015 | 3.410 | 3.429 | 3.251 | 3.251 | 4,724,603 | -0.25(-7.07%) |
Aug 19, 2015 | 3.539 | 3.584 | 3.439 | 3.498 | 1,550,797 | -0.07(-2.07%) |
Aug 18, 2015 | 3.585 | 3.607 | 3.558 | 3.572 | 742,542 | -0.05(-1.42%) |
Aug 17, 2015 | 3.511 | 3.625 | 3.489 | 3.624 | 1,027,064 | +0.06(+1.75%) |
Aug 14, 2015 | 3.499 | 3.577 | 3.495 | 3.562 | 791,611 | +0.04(+1.25%) |
Aug 13, 2015 | 3.580 | 3.583 | 3.502 | 3.518 | 1,456,726 | -0.02(-0.61%) |
Aug 12, 2015 | 3.414 | 3.561 | 3.320 | 3.539 | 2,435,431 | +0.04(+1.20%) |
Aug 11, 2015 | 3.595 | 3.638 | 3.467 | 3.497 | 1,804,917 | -0.16(-4.44%) |
Aug 10, 2015 | 3.546 | 3.671 | 3.546 | 3.660 | 2,131,946 | +0.17(+4.80%) |
Aug 07, 2015 | 3.477 | 3.507 | 3.428 | 3.492 | 1,610,122 | -0.00(-0.01%) |
Aug 06, 2015 | 3.616 | 3.637 | 3.454 | 3.493 | 1,579,484 | -0.09(-2.63%) |
Aug 05, 2015 | 3.529 | 3.671 | 3.529 | 3.587 | 1,776,907 | +0.09(+2.62%) |
Aug 04, 2015 | 3.543 | 3.559 | 3.457 | 3.496 | 1,266,234 | -0.07(-1.86%) |