Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.440 | 3.723 | 3.440 | 3.660 | 14,362 | +0.22(+6.40%) |
Oct 29, 2015 | 3.550 | 3.610 | 3.340 | 3.440 | 34,706 | -0.24(-6.52%) |
Oct 28, 2015 | 3.700 | 3.910 | 3.120 | 3.680 | 93,745 | -0.03(-0.81%) |
Oct 27, 2015 | 3.990 | 3.990 | 3.710 | 3.710 | 82,240 | -0.13(-3.39%) |
Oct 26, 2015 | 3.904 | 3.940 | 3.840 | 3.840 | 15,225 | -0.06(-1.54%) |
Oct 23, 2015 | 3.930 | 3.990 | 3.857 | 3.900 | 22,819 | -0.08(-2.01%) |
Oct 22, 2015 | 3.840 | 3.980 | 3.840 | 3.980 | 20,086 | +0.14(+3.65%) |
Oct 21, 2015 | 3.940 | 3.940 | 3.840 | 3.840 | 8,532 | -0.04(-1.03%) |
Oct 20, 2015 | 4.000 | 4.000 | 3.850 | 3.880 | 30,938 | +0.03(+0.78%) |
Oct 19, 2015 | 3.980 | 4.000 | 3.820 | 3.850 | 32,038 | -0.12(-2.96%) |
Oct 16, 2015 | 3.990 | 4.220 | 3.890 | 3.967 | 10,560 | -0.02(-0.56%) |
Oct 15, 2015 | 4.220 | 4.660 | 3.940 | 3.990 | 15,896 | -0.26(-6.10%) |
Oct 14, 2015 | 4.040 | 4.290 | 4.040 | 4.249 | 27,418 | +0.24(+5.97%) |
Oct 13, 2015 | 4.000 | 4.090 | 3.920 | 4.010 | 11,637 | +0.03(+0.75%) |
Oct 12, 2015 | 4.050 | 4.351 | 3.660 | 3.980 | 35,845 | -0.02(-0.50%) |
Oct 09, 2015 | 4.140 | 4.140 | 3.818 | 4.000 | 82,914 | -0.11(-2.68%) |
Oct 08, 2015 | 4.640 | 4.700 | 4.010 | 4.110 | 46,426 | -0.20(-4.64%) |
Oct 07, 2015 | 4.440 | 4.540 | 4.190 | 4.310 | 30,242 | -0.12(-2.71%) |
Oct 06, 2015 | 4.790 | 4.790 | 4.320 | 4.430 | 16,251 | -0.04(-0.89%) |
Oct 05, 2015 | 4.780 | 4.780 | 4.470 | 4.470 | 19,616 | -0.23(-4.89%) |
Oct 02, 2015 | 4.560 | 4.810 | 4.510 | 4.700 | 44,810 | +0.05(+1.08%) |
Oct 01, 2015 | 4.300 | 4.840 | 4.230 | 4.650 | 49,540 | -0.03(-0.64%) |
Sep 30, 2015 | 4.921 | 4.921 | 4.620 | 4.680 | 10,216 | +0.16(+3.54%) |
Sep 29, 2015 | 4.860 | 4.860 | 4.520 | 4.520 | 7,650 | -0.14(-3.00%) |
Sep 28, 2015 | 4.690 | 4.950 | 4.570 | 4.660 | 8,895 | -0.04(-0.85%) |
Sep 25, 2015 | 5.087 | 5.090 | 4.700 | 4.700 | 10,542 | -0.12(-2.49%) |
Sep 24, 2015 | 4.606 | 4.840 | 4.606 | 4.820 | 7,681 | +0.05(+1.05%) |
Sep 23, 2015 | 4.560 | 4.930 | 4.460 | 4.770 | 26,812 | +0.31(+6.95%) |
Sep 22, 2015 | 4.350 | 4.540 | 4.290 | 4.460 | 19,355 | +0.04(+0.91%) |
Sep 21, 2015 | 4.220 | 4.430 | 4.180 | 4.420 | 23,467 | +0.21(+4.99%) |
Sep 18, 2015 | 4.650 | 4.950 | 4.190 | 4.210 | 71,804 | -0.60(-12.47%) |
Sep 17, 2015 | 4.680 | 4.890 | 4.510 | 4.810 | 12,920 | +0.21(+4.57%) |
Sep 16, 2015 | 4.800 | 4.800 | 4.500 | 4.600 | 40,999 | -0.10(-2.13%) |
Sep 15, 2015 | 4.670 | 4.890 | 4.600 | 4.700 | 64,352 | -0.07(-1.47%) |
Sep 14, 2015 | 4.860 | 5.130 | 4.510 | 4.770 | 55,396 | -0.18(-3.64%) |
Sep 11, 2015 | 4.990 | 5.130 | 4.800 | 4.950 | 98,844 | -0.01(-0.20%) |
Sep 10, 2015 | 4.820 | 5.050 | 4.800 | 4.960 | 23,287 | +0.08(+1.64%) |
Sep 09, 2015 | 4.930 | 5.072 | 4.810 | 4.880 | 11,685 | -0.12(-2.40%) |
Sep 08, 2015 | 5.180 | 5.180 | 4.970 | 5.000 | 43,701 | +0.04(+0.81%) |
Sep 04, 2015 | 4.820 | 4.960 | 4.960 | 4.960 | 41,100 | +0.23(+4.86%) |
Sep 03, 2015 | 5.050 | 5.290 | 4.610 | 4.730 | 105,892 | -0.31(-6.15%) |
Sep 02, 2015 | 5.500 | 5.500 | 5.000 | 5.040 | 34,767 | -0.23(-4.36%) |
Sep 01, 2015 | 5.330 | 5.750 | 5.251 | 5.270 | 60,619 | +0.02(+0.38%) |
Aug 31, 2015 | 5.250 | 5.570 | 4.690 | 5.250 | 64,536 | +0.15(+2.94%) |
Aug 28, 2015 | 4.250 | 5.250 | 4.220 | 5.100 | 267,501 | +0.86(+20.28%) |
Aug 27, 2015 | 4.000 | 4.350 | 3.784 | 4.240 | 93,419 | +0.32(+8.16%) |
Aug 26, 2015 | 4.000 | 4.000 | 3.750 | 3.920 | 21,850 | +0.09(+2.35%) |
Aug 25, 2015 | 3.500 | 3.970 | 3.500 | 3.830 | 30,516 | +0.48(+14.33%) |
Aug 24, 2015 | 3.540 | 3.860 | 1.930 | 3.350 | 43,633 | -0.56(-14.32%) |
Aug 21, 2015 | 3.915 | 3.990 | 3.840 | 3.910 | 25,654 | +0.07(+1.82%) |
Aug 20, 2015 | 4.150 | 4.340 | 3.840 | 3.840 | 21,550 | -0.37(-8.79%) |
Aug 19, 2015 | 4.120 | 4.410 | 4.120 | 4.210 | 9,814 | +0.07(+1.69%) |
Aug 18, 2015 | 4.250 | 4.250 | 4.140 | 4.140 | 12,408 | -0.14(-3.16%) |
Aug 17, 2015 | 4.270 | 4.326 | 4.200 | 4.275 | 4,607 | +0.04(+0.83%) |
Aug 14, 2015 | 4.250 | 4.311 | 4.190 | 4.240 | 27,036 | +0.01(+0.24%) |
Aug 13, 2015 | 4.090 | 4.490 | 3.912 | 4.230 | 64,317 | +0.38(+9.87%) |
Aug 12, 2015 | 3.740 | 3.920 | 3.550 | 3.850 | 25,596 | +0.03(+0.79%) |
Aug 11, 2015 | 3.950 | 3.963 | 3.580 | 3.820 | 35,775 | -0.11(-2.80%) |
Aug 10, 2015 | 3.865 | 4.160 | 3.860 | 3.930 | 65,911 | +0.12(+3.15%) |
Aug 07, 2015 | 3.880 | 3.950 | 3.740 | 3.810 | 6,554 | -0.02(-0.52%) |
Aug 06, 2015 | 3.900 | 3.980 | 3.540 | 3.830 | 17,601 | -0.12(-3.04%) |
Aug 05, 2015 | 3.679 | 3.990 | 3.650 | 3.950 | 21,876 | +0.15(+3.95%) |
Aug 04, 2015 | 3.830 | 3.900 | 3.760 | 3.800 | 12,640 | +0.07(+1.96%) |