Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.138 | 4.138 | 4.056 | 4.121 | 12,398 | -0.05(-1.18%) |
Oct 29, 2015 | 4.170 | 4.187 | 4.138 | 4.170 | 14,717 | -0.06(-1.36%) |
Oct 28, 2015 | 4.228 | 4.228 | 4.129 | 4.228 | 22,391 | -0.05(-1.15%) |
Oct 27, 2015 | 4.113 | 4.285 | 4.113 | 4.277 | 26,172 | +0.14(+3.37%) |
Oct 26, 2015 | 4.195 | 4.207 | 4.138 | 4.138 | 6,914 | -0.06(-1.37%) |
Oct 23, 2015 | 4.220 | 4.220 | 4.154 | 4.195 | 16,752 | +0.01(+0.20%) |
Oct 22, 2015 | 4.195 | 4.236 | 4.187 | 4.187 | 16,050 | +0.01(+0.20%) |
Oct 21, 2015 | 4.244 | 4.261 | 4.170 | 4.179 | 9,444 | -0.11(-2.49%) |
Oct 20, 2015 | 4.261 | 4.343 | 4.179 | 4.285 | 7,657 | -0.05(-1.13%) |
Oct 19, 2015 | 4.261 | 4.334 | 4.252 | 4.334 | 9,090 | +0.03(+0.76%) |
Oct 16, 2015 | 4.228 | 4.302 | 4.162 | 4.302 | 24,076 | +0.16(+3.75%) |
Oct 15, 2015 | 4.048 | 4.252 | 4.047 | 4.146 | 26,253 | +0.06(+1.40%) |
Oct 14, 2015 | 4.105 | 4.146 | 4.023 | 4.089 | 33,451 | -0.02(-0.40%) |
Oct 13, 2015 | 4.105 | 4.138 | 4.097 | 4.105 | 5,250 | -0.07(-1.57%) |
Oct 12, 2015 | 3.998 | 4.170 | 3.998 | 4.170 | 15,560 | +0.06(+1.39%) |
Oct 09, 2015 | 3.974 | 4.121 | 3.974 | 4.113 | 17,638 | -0.01(-0.20%) |
Oct 08, 2015 | 4.105 | 4.138 | 3.966 | 4.121 | 37,765 | -0.02(-0.40%) |
Oct 07, 2015 | 3.851 | 4.170 | 3.847 | 4.138 | 170,276 | +0.32(+8.37%) |
Oct 06, 2015 | 3.892 | 3.905 | 3.769 | 3.818 | 31,470 | -0.08(-2.10%) |
Oct 05, 2015 | 3.898 | 3.949 | 3.875 | 3.900 | 34,796 | -0.01(-0.21%) |
Oct 02, 2015 | 3.769 | 3.908 | 3.769 | 3.908 | 17,069 | +0.04(+1.06%) |
Oct 01, 2015 | 3.794 | 3.884 | 3.794 | 3.867 | 3,920 | +0.06(+1.51%) |
Sep 30, 2015 | 3.867 | 3.890 | 3.810 | 3.810 | 6,710 | +0.00(+0.00%) |
Sep 29, 2015 | 3.892 | 3.908 | 3.810 | 3.810 | 10,453 | -0.07(-1.90%) |
Sep 28, 2015 | 3.900 | 3.990 | 3.818 | 3.884 | 49,554 | -0.11(-2.67%) |
Sep 25, 2015 | 4.031 | 4.039 | 3.982 | 3.990 | 18,245 | -0.07(-1.62%) |
Sep 24, 2015 | 3.982 | 4.121 | 3.982 | 4.056 | 24,280 | +0.02(+0.61%) |
Sep 23, 2015 | 4.146 | 4.170 | 4.031 | 4.031 | 36,373 | -0.08(-1.99%) |
Sep 22, 2015 | 4.179 | 4.236 | 4.105 | 4.113 | 22,228 | -0.11(-2.71%) |
Sep 21, 2015 | 4.269 | 4.269 | 4.203 | 4.228 | 18,450 | -0.05(-1.15%) |
Sep 18, 2015 | 4.244 | 4.293 | 4.113 | 4.277 | 19,895 | +0.02(+0.38%) |
Sep 17, 2015 | 4.203 | 4.302 | 4.203 | 4.261 | 23,005 | +0.02(+0.58%) |
Sep 16, 2015 | 4.154 | 4.252 | 4.154 | 4.236 | 16,552 | +0.13(+3.19%) |
Sep 15, 2015 | 4.048 | 4.179 | 4.048 | 4.105 | 14,493 | +0.02(+0.40%) |
Sep 14, 2015 | 4.179 | 4.179 | 4.045 | 4.089 | 34,985 | -0.05(-1.19%) |
Sep 11, 2015 | 4.195 | 4.203 | 4.064 | 4.138 | 37,511 | -0.04(-0.98%) |
Sep 10, 2015 | 4.121 | 4.277 | 4.121 | 4.179 | 32,615 | -0.02(-0.39%) |
Sep 09, 2015 | 4.138 | 4.244 | 4.138 | 4.195 | 22,326 | +0.09(+2.20%) |
Sep 08, 2015 | 4.023 | 4.211 | 4.023 | 4.105 | 20,301 | +0.09(+2.24%) |
Sep 04, 2015 | 3.998 | 4.015 | 4.015 | 4.015 | 29,047 | -0.07(-1.61%) |
Sep 03, 2015 | 4.072 | 4.195 | 4.072 | 4.080 | 27,838 | +0.04(+1.01%) |
Sep 02, 2015 | 4.089 | 4.139 | 4.039 | 4.039 | 22,853 | -0.02(-0.40%) |
Sep 01, 2015 | 4.097 | 4.220 | 4.048 | 4.056 | 46,869 | -0.20(-4.62%) |
Aug 31, 2015 | 4.105 | 4.375 | 4.105 | 4.252 | 45,469 | +0.04(+0.97%) |
Aug 28, 2015 | 4.080 | 4.302 | 4.080 | 4.211 | 61,605 | +0.07(+1.58%) |
Aug 27, 2015 | 3.974 | 4.188 | 3.941 | 4.146 | 34,862 | +0.26(+6.75%) |
Aug 26, 2015 | 3.720 | 3.989 | 3.712 | 3.884 | 100,331 | +0.19(+5.10%) |
Aug 25, 2015 | 3.933 | 4.007 | 3.695 | 3.695 | 42,260 | -0.06(-1.53%) |
Aug 24, 2015 | 3.933 | 4.007 | 3.712 | 3.753 | 143,046 | -0.34(-8.22%) |
Aug 21, 2015 | 3.990 | 4.121 | 3.990 | 4.089 | 40,754 | +0.02(+0.60%) |
Aug 20, 2015 | 4.089 | 4.154 | 3.982 | 4.064 | 81,376 | -0.11(-2.55%) |
Aug 19, 2015 | 4.302 | 4.302 | 4.097 | 4.170 | 24,879 | -0.15(-3.42%) |
Aug 18, 2015 | 4.580 | 4.588 | 4.285 | 4.318 | 42,349 | -0.09(-2.04%) |
Aug 17, 2015 | 4.498 | 4.498 | 4.351 | 4.408 | 29,238 | +0.01(+0.19%) |
Aug 14, 2015 | 4.343 | 4.498 | 4.261 | 4.400 | 58,145 | +0.09(+2.09%) |
Aug 13, 2015 | 4.089 | 4.343 | 4.089 | 4.310 | 144,225 | +0.27(+6.69%) |
Aug 12, 2015 | 4.019 | 4.105 | 3.966 | 4.039 | 27,591 | +0.08(+2.07%) |
Aug 11, 2015 | 4.097 | 4.170 | 3.900 | 3.957 | 93,556 | -0.21(-5.11%) |
Aug 10, 2015 | 4.129 | 4.588 | 4.097 | 4.170 | 130,001 | +0.16(+4.09%) |
Aug 07, 2015 | 4.318 | 4.342 | 3.949 | 4.007 | 156,801 | -0.32(-7.39%) |
Aug 06, 2015 | 4.482 | 4.482 | 4.302 | 4.326 | 19,278 | -0.10(-2.22%) |
Aug 05, 2015 | 4.482 | 4.506 | 4.408 | 4.424 | 39,382 | -0.11(-2.35%) |
Aug 04, 2015 | 4.506 | 4.588 | 4.465 | 4.531 | 34,466 | -0.05(-1.07%) |