Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.010 | 4.050 | 3.980 | 4.000 | 12,317 | -0.03(-0.74%) |
Oct 29, 2015 | 4.020 | 4.030 | 3.980 | 4.030 | 700 | -0.01(-0.25%) |
Oct 28, 2015 | 4.020 | 4.060 | 3.920 | 4.040 | 5,156 | +0.05(+1.25%) |
Oct 27, 2015 | 4.050 | 4.050 | 3.960 | 3.990 | 10,500 | -0.06(-1.48%) |
Oct 26, 2015 | 4.000 | 4.110 | 3.945 | 4.050 | 2,708 | +0.05(+1.25%) |
Oct 23, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 151 | +0.03(+0.76%) |
Oct 22, 2015 | 4.000 | 4.020 | 3.954 | 3.970 | 4,734 | +0.00(+0.00%) |
Oct 21, 2015 | 4.000 | 4.040 | 3.960 | 3.970 | 5,526 | +0.09(+2.32%) |
Oct 20, 2015 | 3.890 | 3.890 | 3.880 | 3.880 | 2,868 | +0.06(+1.59%) |
Oct 19, 2015 | 3.710 | 3.860 | 3.680 | 3.819 | 28,870 | +0.29(+8.19%) |
Oct 16, 2015 | 3.560 | 3.625 | 3.470 | 3.530 | 58,489 | +0.00(+0.00%) |
Oct 15, 2015 | 3.520 | 3.530 | 3.520 | 3.530 | 350 | +0.09(+2.62%) |
Oct 14, 2015 | 3.420 | 3.460 | 3.420 | 3.440 | 650 | +0.02(+0.58%) |
Oct 13, 2015 | 3.410 | 3.490 | 3.400 | 3.420 | 11,813 | -0.05(-1.44%) |
Oct 12, 2015 | 3.460 | 3.480 | 3.450 | 3.470 | 19,938 | -0.07(-1.98%) |
Oct 09, 2015 | 3.550 | 3.590 | 3.500 | 3.540 | 16,113 | +0.00(+0.00%) |
Oct 08, 2015 | 3.520 | 3.540 | 3.510 | 3.540 | 11,029 | +0.03(+0.85%) |
Oct 07, 2015 | 3.460 | 3.545 | 3.460 | 3.510 | 17,890 | +0.09(+2.63%) |
Oct 06, 2015 | 3.417 | 3.440 | 3.340 | 3.420 | 5,402 | -0.07(-2.01%) |
Oct 05, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 400 | +0.10(+2.95%) |
Oct 02, 2015 | 3.290 | 3.420 | 3.240 | 3.390 | 26,410 | +0.02(+0.59%) |
Oct 01, 2015 | 3.343 | 3.370 | 3.343 | 3.370 | 600 | -0.05(-1.46%) |
Sep 29, 2015 | 3.420 | 3.420 | 3.420 | 3.420 | 4,400 | +0.01(+0.29%) |
Sep 28, 2015 | 3.460 | 3.480 | 3.370 | 3.410 | 9,274 | -0.08(-2.29%) |
Sep 25, 2015 | 3.500 | 3.500 | 3.480 | 3.490 | 3,101 | -0.01(-0.29%) |
Sep 24, 2015 | 3.480 | 3.510 | 3.460 | 3.500 | 2,300 | +0.04(+1.16%) |
Sep 23, 2015 | 3.460 | 3.470 | 3.450 | 3.460 | 2,300 | -0.04(-1.14%) |
Sep 22, 2015 | 3.496 | 3.496 | 3.473 | 3.500 | 1,400 | -0.04(-1.13%) |
Sep 21, 2015 | 3.520 | 3.540 | 3.400 | 3.540 | 10,366 | +0.10(+2.91%) |
Sep 18, 2015 | 3.470 | 3.470 | 3.440 | 3.440 | 5,200 | -0.10(-2.82%) |
Sep 17, 2015 | 3.470 | 3.550 | 3.470 | 3.540 | 9,113 | +0.09(+2.61%) |
Sep 16, 2015 | 3.430 | 3.470 | 3.430 | 3.450 | 6,872 | +0.02(+0.58%) |
Sep 15, 2015 | 3.430 | 3.460 | 3.430 | 3.430 | 3,400 | -0.04(-1.15%) |
Sep 14, 2015 | 3.450 | 3.490 | 3.450 | 3.470 | 1,167 | +0.00(+0.00%) |
Sep 11, 2015 | 3.430 | 3.520 | 3.430 | 3.470 | 5,130 | +0.01(+0.29%) |
Sep 10, 2015 | 3.460 | 3.510 | 3.430 | 3.460 | 8,542 | +0.00(+0.00%) |
Sep 09, 2015 | 3.550 | 3.550 | 3.430 | 3.460 | 57,223 | -0.08(-2.26%) |
Sep 08, 2015 | 3.500 | 3.570 | 3.500 | 3.540 | 5,660 | +0.06(+1.72%) |
Sep 04, 2015 | 3.440 | 3.480 | 3.480 | 3.480 | 4,200 | +0.02(+0.58%) |
Sep 03, 2015 | 3.490 | 3.500 | 3.420 | 3.460 | 14,712 | -0.05(-1.42%) |
Sep 02, 2015 | 3.530 | 3.530 | 3.450 | 3.510 | 5,475 | -0.01(-0.28%) |
Sep 01, 2015 | 3.445 | 3.520 | 3.445 | 3.520 | 14,335 | +0.04(+1.15%) |
Aug 31, 2015 | 3.490 | 3.500 | 3.470 | 3.480 | 7,478 | +0.00(+0.00%) |
Aug 28, 2015 | 3.330 | 3.478 | 3.310 | 3.480 | 33,368 | +0.09(+2.65%) |
Aug 27, 2015 | 3.400 | 3.440 | 3.360 | 3.390 | 1,580 | +0.05(+1.49%) |
Aug 26, 2015 | 3.340 | 3.370 | 3.230 | 3.340 | 13,500 | +0.04(+1.22%) |
Aug 25, 2015 | 3.380 | 3.380 | 3.300 | 3.300 | 11,350 | +0.06(+2.01%) |
Aug 24, 2015 | 3.220 | 3.290 | 3.090 | 3.235 | 72,956 | -0.33(-9.13%) |
Aug 21, 2015 | 3.570 | 3.630 | 3.550 | 3.560 | 11,920 | -0.09(-2.47%) |
Aug 20, 2015 | 3.780 | 3.780 | 3.640 | 3.650 | 11,051 | -0.17(-4.45%) |
Aug 19, 2015 | 3.880 | 3.880 | 3.790 | 3.820 | 5,271 | +0.00(+0.00%) |
Aug 18, 2015 | 4.000 | 4.040 | 3.820 | 3.820 | 24,863 | -0.08(-2.05%) |
Aug 17, 2015 | 3.840 | 3.940 | 3.840 | 3.900 | 7,100 | +0.01(+0.26%) |
Aug 14, 2015 | 3.840 | 3.900 | 3.810 | 3.890 | 15,101 | +0.05(+1.30%) |
Aug 13, 2015 | 3.850 | 3.890 | 3.830 | 3.840 | 3,486 | -0.01(-0.26%) |
Aug 12, 2015 | 3.880 | 3.880 | 3.810 | 3.850 | 7,954 | +0.00(+0.00%) |
Aug 11, 2015 | 3.890 | 3.890 | 3.830 | 3.850 | 1,865 | +0.08(+2.12%) |
Aug 10, 2015 | 3.720 | 3.780 | 3.720 | 3.770 | 4,492 | +0.06(+1.75%) |
Aug 07, 2015 | 3.730 | 3.760 | 3.705 | 3.705 | 14,205 | -0.02(-0.67%) |
Aug 06, 2015 | 3.772 | 3.772 | 3.680 | 3.730 | 6,489 | +0.03(+0.81%) |
Aug 05, 2015 | 3.720 | 3.730 | 3.700 | 3.700 | 17,605 | +0.05(+1.37%) |
Aug 04, 2015 | 3.610 | 3.720 | 3.580 | 3.650 | 77,824 | -0.14(-3.69%) |