Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.640 | 3.690 | 3.590 | 3.620 | 1,103,113 | -0.04(-1.09%) |
Oct 29, 2015 | 3.730 | 3.740 | 3.600 | 3.660 | 1,285,136 | -0.09(-2.40%) |
Oct 28, 2015 | 3.900 | 3.940 | 3.640 | 3.750 | 2,208,731 | -0.07(-1.83%) |
Oct 27, 2015 | 3.780 | 3.879 | 3.680 | 3.820 | 960,986 | +0.03(+0.79%) |
Oct 26, 2015 | 3.960 | 3.970 | 3.780 | 3.790 | 1,036,441 | -0.13(-3.32%) |
Oct 23, 2015 | 3.800 | 3.950 | 3.710 | 3.920 | 1,400,714 | +0.16(+4.26%) |
Oct 22, 2015 | 3.650 | 3.760 | 3.570 | 3.760 | 1,124,794 | +0.14(+3.87%) |
Oct 21, 2015 | 3.730 | 3.750 | 3.620 | 3.620 | 1,022,884 | -0.13(-3.47%) |
Oct 20, 2015 | 3.680 | 3.800 | 3.650 | 3.750 | 897,409 | +0.08(+2.18%) |
Oct 19, 2015 | 3.750 | 3.815 | 3.610 | 3.670 | 1,611,593 | -0.13(-3.42%) |
Oct 16, 2015 | 3.980 | 4.040 | 3.780 | 3.800 | 1,451,164 | -0.23(-5.71%) |
Oct 15, 2015 | 3.930 | 4.050 | 3.890 | 4.030 | 1,677,548 | +0.10(+2.54%) |
Oct 14, 2015 | 3.810 | 4.030 | 3.780 | 3.930 | 2,534,560 | +0.18(+4.80%) |
Oct 13, 2015 | 3.700 | 3.790 | 3.700 | 3.750 | 806,650 | +0.00(+0.00%) |
Oct 12, 2015 | 3.820 | 3.830 | 3.700 | 3.750 | 834,363 | -0.05(-1.32%) |
Oct 09, 2015 | 3.840 | 3.860 | 3.700 | 3.800 | 1,345,468 | +0.11(+2.98%) |
Oct 08, 2015 | 3.670 | 3.800 | 3.630 | 3.690 | 1,220,413 | -0.08(-2.12%) |
Oct 07, 2015 | 3.820 | 3.820 | 3.560 | 3.770 | 1,825,897 | +0.04(+1.07%) |
Oct 06, 2015 | 3.780 | 3.860 | 3.720 | 3.730 | 2,142,607 | +0.02(+0.54%) |
Oct 05, 2015 | 3.720 | 3.825 | 3.700 | 3.710 | 1,085,862 | -0.01(-0.27%) |
Oct 02, 2015 | 3.590 | 3.720 | 3.570 | 3.720 | 1,274,054 | +0.26(+7.51%) |
Oct 01, 2015 | 3.640 | 3.720 | 3.450 | 3.460 | 1,431,117 | -0.15(-4.16%) |
Sep 30, 2015 | 3.500 | 3.630 | 3.460 | 3.610 | 1,126,392 | +0.09(+2.56%) |
Sep 29, 2015 | 3.540 | 3.648 | 3.490 | 3.520 | 833,407 | +0.02(+0.57%) |
Sep 28, 2015 | 3.620 | 3.680 | 3.480 | 3.500 | 1,310,633 | -0.24(-6.42%) |
Sep 25, 2015 | 3.780 | 3.850 | 3.720 | 3.740 | 1,570,413 | -0.09(-2.35%) |
Sep 24, 2015 | 3.700 | 3.860 | 3.670 | 3.830 | 1,748,303 | +0.23(+6.39%) |
Sep 23, 2015 | 3.580 | 3.660 | 3.540 | 3.600 | 622,594 | +0.08(+2.27%) |
Sep 22, 2015 | 3.650 | 3.730 | 3.490 | 3.520 | 992,725 | -0.23(-6.13%) |
Sep 21, 2015 | 3.690 | 3.840 | 3.680 | 3.750 | 756,667 | +0.01(+0.27%) |
Sep 18, 2015 | 3.750 | 3.790 | 3.630 | 3.740 | 1,778,915 | +0.07(+1.91%) |
Sep 17, 2015 | 3.600 | 3.700 | 3.540 | 3.670 | 1,715,987 | -0.02(-0.54%) |
Sep 16, 2015 | 3.540 | 3.690 | 3.530 | 3.690 | 2,301,011 | +0.23(+6.65%) |
Sep 15, 2015 | 3.450 | 3.560 | 3.440 | 3.460 | 1,014,364 | +0.00(+0.00%) |
Sep 14, 2015 | 3.650 | 3.680 | 3.450 | 3.460 | 2,186,973 | -0.22(-5.98%) |
Sep 11, 2015 | 3.480 | 3.690 | 3.440 | 3.680 | 1,587,957 | +0.19(+5.44%) |
Sep 10, 2015 | 3.470 | 3.570 | 3.430 | 3.490 | 919,433 | +0.07(+2.05%) |
Sep 09, 2015 | 3.480 | 3.560 | 3.390 | 3.420 | 1,020,057 | -0.09(-2.56%) |
Sep 08, 2015 | 3.620 | 3.620 | 3.480 | 3.510 | 782,334 | -0.02(-0.57%) |
Sep 04, 2015 | 3.500 | 3.530 | 3.530 | 3.530 | 657,300 | +0.00(+0.00%) |
Sep 03, 2015 | 3.460 | 3.710 | 3.460 | 3.530 | 960,710 | -0.03(-0.84%) |
Sep 02, 2015 | 3.580 | 3.630 | 3.460 | 3.560 | 957,097 | -0.03(-0.84%) |
Sep 01, 2015 | 3.740 | 3.790 | 3.570 | 3.590 | 1,141,281 | -0.14(-3.75%) |
Aug 31, 2015 | 3.720 | 3.760 | 3.560 | 3.730 | 1,031,956 | -0.02(-0.53%) |
Aug 28, 2015 | 3.580 | 3.820 | 3.580 | 3.750 | 2,110,363 | +0.20(+5.63%) |
Aug 27, 2015 | 3.480 | 3.650 | 3.400 | 3.550 | 1,982,123 | +0.12(+3.50%) |
Aug 26, 2015 | 3.200 | 3.540 | 3.200 | 3.430 | 2,647,781 | -0.03(-0.87%) |
Aug 25, 2015 | 3.420 | 3.500 | 3.210 | 3.460 | 1,884,295 | +0.11(+3.28%) |
Aug 24, 2015 | 3.490 | 3.750 | 3.290 | 3.350 | 3,035,744 | -0.22(-6.16%) |
Aug 21, 2015 | 3.680 | 3.740 | 3.530 | 3.570 | 1,628,859 | -0.05(-1.38%) |
Aug 20, 2015 | 3.810 | 3.880 | 3.600 | 3.620 | 2,718,057 | -0.10(-2.69%) |
Aug 19, 2015 | 3.640 | 3.750 | 3.600 | 3.720 | 1,009,318 | +0.11(+3.05%) |
Aug 18, 2015 | 3.620 | 3.650 | 3.520 | 3.610 | 625,366 | -0.07(-1.90%) |
Aug 17, 2015 | 3.480 | 3.720 | 3.480 | 3.680 | 1,292,184 | +0.21(+6.05%) |
Aug 14, 2015 | 3.590 | 3.590 | 3.390 | 3.470 | 809,221 | -0.02(-0.57%) |
Aug 13, 2015 | 3.630 | 3.740 | 3.470 | 3.490 | 1,258,441 | -0.25(-6.68%) |
Aug 12, 2015 | 3.630 | 3.780 | 3.580 | 3.740 | 2,013,751 | +0.21(+5.95%) |
Aug 11, 2015 | 3.420 | 3.550 | 3.190 | 3.530 | 2,045,224 | +0.13(+3.82%) |
Aug 10, 2015 | 3.130 | 3.400 | 3.115 | 3.400 | 1,762,371 | +0.29(+9.32%) |
Aug 07, 2015 | 3.130 | 3.300 | 3.110 | 3.110 | 1,558,611 | -0.01(-0.32%) |
Aug 06, 2015 | 3.000 | 3.140 | 2.940 | 3.120 | 1,051,919 | +0.18(+6.12%) |
Aug 05, 2015 | 3.020 | 3.100 | 2.940 | 2.940 | 735,807 | -0.10(-3.29%) |
Aug 04, 2015 | 2.960 | 3.070 | 2.960 | 3.040 | 684,177 | +0.11(+3.75%) |