Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.207 | 4.207 | 4.122 | 4.178 | 2,737 | -0.03(-0.68%) |
Oct 29, 2015 | 4.131 | 4.207 | 4.131 | 4.207 | 4,659 | +0.14(+3.50%) |
Oct 28, 2015 | 4.074 | 4.093 | 3.904 | 4.065 | 12,993 | -0.01(-0.23%) |
Oct 27, 2015 | 4.027 | 4.131 | 4.008 | 4.074 | 4,616 | +0.05(+1.18%) |
Oct 26, 2015 | 4.046 | 4.188 | 4.017 | 4.027 | 5,433 | -0.05(-1.16%) |
Oct 23, 2015 | 4.150 | 4.150 | 4.055 | 4.074 | 2,123 | +0.07(+1.65%) |
Oct 22, 2015 | 4.150 | 4.150 | 4.008 | 4.008 | 3,368 | -0.07(-1.63%) |
Oct 21, 2015 | 4.046 | 4.131 | 4.027 | 4.074 | 10,620 | +0.01(+0.23%) |
Oct 20, 2015 | 4.055 | 4.074 | 4.055 | 4.065 | 1,502 | +0.01(+0.23%) |
Oct 19, 2015 | 4.055 | 4.055 | 4.046 | 4.055 | 5,745 | +0.03(+0.71%) |
Oct 16, 2015 | 3.998 | 4.055 | 3.998 | 4.027 | 12,010 | +0.00(+0.00%) |
Oct 15, 2015 | 4.027 | 4.027 | 4.008 | 4.027 | 4,823 | +0.00(+0.00%) |
Oct 14, 2015 | 4.027 | 4.055 | 4.008 | 4.027 | 2,926 | +0.00(+0.00%) |
Oct 13, 2015 | 3.998 | 4.027 | 3.970 | 4.027 | 3,760 | +0.09(+2.38%) |
Oct 12, 2015 | 3.960 | 4.017 | 3.894 | 3.933 | 3,178 | +0.02(+0.51%) |
Oct 09, 2015 | 4.046 | 4.074 | 3.894 | 3.913 | 9,756 | -0.13(-3.28%) |
Oct 08, 2015 | 3.761 | 4.150 | 3.761 | 4.046 | 13,724 | +0.27(+7.29%) |
Oct 07, 2015 | 3.875 | 3.875 | 3.771 | 3.771 | 3,701 | -0.10(-2.69%) |
Oct 06, 2015 | 3.979 | 3.979 | 3.837 | 3.875 | 3,454 | +0.04(+0.99%) |
Oct 05, 2015 | 3.837 | 3.989 | 3.563 | 3.837 | 19,589 | +0.01(+0.25%) |
Oct 02, 2015 | 3.837 | 3.837 | 3.724 | 3.828 | 2,488 | -0.01(-0.25%) |
Oct 01, 2015 | 3.828 | 3.837 | 3.657 | 3.837 | 4,595 | +0.01(+0.25%) |
Sep 30, 2015 | 3.828 | 3.837 | 3.799 | 3.828 | 4,815 | -0.01(-0.25%) |
Sep 29, 2015 | 3.790 | 3.837 | 3.771 | 3.837 | 8,639 | +0.05(+1.25%) |
Sep 28, 2015 | 3.761 | 3.790 | 3.373 | 3.790 | 7,512 | +0.00(+0.00%) |
Sep 25, 2015 | 3.743 | 3.790 | 3.686 | 3.790 | 8,199 | +0.04(+1.01%) |
Sep 24, 2015 | 3.591 | 3.752 | 3.591 | 3.752 | 9,736 | +0.15(+4.21%) |
Sep 23, 2015 | 3.563 | 3.600 | 3.392 | 3.600 | 8,442 | +0.04(+1.06%) |
Sep 22, 2015 | 3.515 | 3.563 | 3.487 | 3.563 | 10,569 | +0.07(+1.90%) |
Sep 21, 2015 | 3.525 | 3.525 | 3.354 | 3.496 | 12,331 | -0.03(-0.81%) |
Sep 18, 2015 | 3.240 | 3.525 | 3.202 | 3.525 | 39,207 | +0.34(+10.71%) |
Sep 17, 2015 | 3.307 | 3.335 | 3.127 | 3.184 | 21,794 | -0.03(-0.89%) |
Sep 16, 2015 | 3.364 | 3.382 | 3.165 | 3.212 | 7,647 | -0.06(-1.74%) |
Sep 15, 2015 | 3.326 | 3.382 | 3.231 | 3.269 | 8,545 | -0.05(-1.43%) |
Sep 14, 2015 | 3.288 | 3.401 | 3.288 | 3.316 | 7,218 | -0.09(-2.51%) |
Sep 11, 2015 | 3.364 | 3.401 | 3.316 | 3.401 | 6,303 | +0.01(+0.42%) |
Sep 10, 2015 | 3.373 | 3.401 | 3.269 | 3.387 | 7,457 | +0.15(+4.53%) |
Sep 09, 2015 | 3.335 | 3.364 | 3.165 | 3.240 | 5,791 | -0.11(-3.39%) |
Sep 08, 2015 | 3.354 | 3.392 | 3.251 | 3.354 | 8,732 | +0.04(+1.14%) |
Sep 04, 2015 | 3.335 | 3.316 | 3.316 | 3.316 | 3,166 | +0.13(+4.17%) |
Sep 03, 2015 | 3.411 | 3.411 | 3.184 | 3.184 | 5,134 | -0.15(-4.55%) |
Sep 02, 2015 | 3.411 | 3.411 | 3.288 | 3.335 | 3,281 | -0.07(-1.95%) |
Sep 01, 2015 | 3.401 | 3.411 | 3.326 | 3.401 | 2,060 | -0.01(-0.28%) |
Aug 31, 2015 | 3.458 | 3.458 | 3.288 | 3.411 | 1,902 | +0.09(+2.56%) |
Aug 28, 2015 | 3.250 | 3.420 | 3.250 | 3.326 | 5,841 | -0.01(-0.28%) |
Aug 27, 2015 | 3.411 | 3.411 | 3.297 | 3.335 | 4,822 | +0.13(+4.14%) |
Aug 26, 2015 | 3.411 | 3.411 | 3.202 | 3.202 | 2,706 | -0.14(-4.25%) |
Aug 25, 2015 | 3.392 | 3.411 | 3.345 | 3.345 | 1,804 | +0.04(+1.19%) |
Aug 24, 2015 | 3.250 | 3.411 | 3.250 | 3.305 | 1,950 | -0.09(-2.56%) |
Aug 21, 2015 | 3.430 | 3.449 | 3.240 | 3.392 | 2,404 | +0.00(+0.00%) |
Aug 20, 2015 | 3.259 | 3.449 | 3.259 | 3.392 | 1,933 | -0.02(-0.55%) |
Aug 19, 2015 | 3.345 | 3.411 | 3.316 | 3.411 | 4,663 | -0.05(-1.37%) |
Aug 18, 2015 | 3.468 | 3.477 | 3.316 | 3.458 | 4,015 | +0.02(+0.55%) |
Aug 17, 2015 | 3.449 | 3.458 | 3.354 | 3.439 | 1,398 | +0.03(+0.83%) |
Aug 14, 2015 | 3.487 | 3.487 | 3.345 | 3.411 | 5,804 | -0.05(-1.37%) |
Aug 13, 2015 | 3.392 | 3.468 | 3.345 | 3.458 | 4,247 | +0.01(+0.27%) |
Aug 12, 2015 | 3.479 | 3.563 | 3.430 | 3.449 | 14,876 | -0.04(-1.09%) |
Aug 11, 2015 | 3.477 | 3.487 | 3.446 | 3.487 | 823 | +0.00(+0.00%) |
Aug 10, 2015 | 3.468 | 3.487 | 3.468 | 3.487 | 740 | -0.03(-0.81%) |
Aug 07, 2015 | 3.487 | 3.515 | 3.487 | 3.515 | 1,587 | -0.01(-0.27%) |
Aug 06, 2015 | 3.515 | 3.525 | 3.405 | 3.525 | 1,455 | +0.02(+0.54%) |
Aug 04, 2015 | 3.468 | 3.506 | 3.506 | 3.506 | 84 | -0.02(-0.54%) |