Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.200 | 4.240 | 4.110 | 4.120 | 1,247,859 | -0.07(-1.67%) |
Oct 29, 2015 | 4.420 | 4.450 | 4.160 | 4.190 | 2,211,053 | -0.24(-5.42%) |
Oct 28, 2015 | 4.170 | 4.450 | 4.160 | 4.430 | 3,227,747 | +0.28(+6.75%) |
Oct 27, 2015 | 4.170 | 4.270 | 4.140 | 4.150 | 2,687,562 | -0.08(-1.89%) |
Oct 26, 2015 | 4.100 | 4.300 | 4.100 | 4.230 | 3,393,421 | +0.11(+2.67%) |
Oct 23, 2015 | 4.100 | 4.170 | 4.055 | 4.120 | 1,403,487 | +0.07(+1.73%) |
Oct 22, 2015 | 4.120 | 4.235 | 4.040 | 4.050 | 2,957,689 | -0.04(-0.98%) |
Oct 21, 2015 | 4.170 | 4.200 | 4.050 | 4.090 | 1,503,875 | -0.07(-1.68%) |
Oct 20, 2015 | 4.220 | 4.270 | 4.150 | 4.160 | 969,109 | -0.07(-1.65%) |
Oct 19, 2015 | 4.260 | 4.350 | 4.180 | 4.230 | 1,862,567 | -0.05(-1.17%) |
Oct 16, 2015 | 4.250 | 4.350 | 4.215 | 4.280 | 2,063,391 | +0.05(+1.18%) |
Oct 15, 2015 | 4.170 | 4.250 | 4.152 | 4.230 | 1,706,116 | +0.09(+2.17%) |
Oct 14, 2015 | 4.110 | 4.190 | 4.080 | 4.140 | 1,521,406 | +0.05(+1.22%) |
Oct 13, 2015 | 4.100 | 4.230 | 4.080 | 4.090 | 1,170,611 | -0.01(-0.24%) |
Oct 12, 2015 | 4.140 | 4.180 | 4.045 | 4.100 | 773,629 | -0.04(-0.97%) |
Oct 09, 2015 | 4.050 | 4.170 | 4.010 | 4.140 | 2,415,640 | +0.10(+2.48%) |
Oct 08, 2015 | 4.100 | 4.170 | 4.015 | 4.040 | 3,235,187 | -0.06(-1.46%) |
Oct 07, 2015 | 4.160 | 4.191 | 4.010 | 4.100 | 2,203,578 | -0.01(-0.12%) |
Oct 06, 2015 | 4.330 | 4.380 | 4.080 | 4.105 | 2,892,072 | -0.25(-5.85%) |
Oct 05, 2015 | 4.220 | 4.390 | 4.190 | 4.360 | 2,334,595 | +0.19(+4.56%) |
Oct 02, 2015 | 4.110 | 4.230 | 4.040 | 4.170 | 3,298,259 | +0.02(+0.48%) |
Oct 01, 2015 | 4.410 | 4.470 | 4.090 | 4.150 | 3,631,629 | -0.22(-5.03%) |
Sep 30, 2015 | 4.310 | 4.380 | 4.240 | 4.370 | 1,458,653 | +0.15(+3.43%) |
Sep 29, 2015 | 4.310 | 4.400 | 4.200 | 4.225 | 1,582,149 | -0.06(-1.29%) |
Sep 28, 2015 | 4.630 | 4.650 | 4.270 | 4.280 | 2,132,509 | -0.37(-7.96%) |
Sep 25, 2015 | 4.910 | 4.960 | 4.600 | 4.650 | 2,498,886 | -0.23(-4.71%) |
Sep 24, 2015 | 4.810 | 4.930 | 4.710 | 4.880 | 1,079,726 | +0.04(+0.93%) |
Sep 23, 2015 | 4.810 | 4.900 | 4.750 | 4.835 | 1,043,229 | +0.05(+1.15%) |
Sep 22, 2015 | 4.780 | 4.840 | 4.670 | 4.780 | 1,119,533 | -0.07(-1.44%) |
Sep 21, 2015 | 4.840 | 4.930 | 4.750 | 4.850 | 1,715,350 | +0.11(+2.32%) |
Sep 18, 2015 | 4.660 | 4.860 | 4.660 | 4.740 | 2,597,744 | +0.01(+0.21%) |
Sep 17, 2015 | 4.750 | 4.790 | 4.605 | 4.730 | 1,938,051 | +0.01(+0.21%) |
Sep 16, 2015 | 4.660 | 4.780 | 4.630 | 4.720 | 1,365,210 | +0.07(+1.51%) |
Sep 15, 2015 | 4.590 | 4.650 | 4.490 | 4.650 | 855,088 | +0.10(+2.20%) |
Sep 14, 2015 | 4.600 | 4.630 | 4.500 | 4.550 | 720,849 | -0.05(-1.09%) |
Sep 11, 2015 | 4.520 | 4.610 | 4.460 | 4.600 | 1,084,158 | +0.03(+0.66%) |
Sep 10, 2015 | 4.520 | 4.650 | 4.460 | 4.570 | 985,345 | +0.09(+2.01%) |
Sep 09, 2015 | 4.690 | 4.730 | 4.465 | 4.480 | 1,748,934 | -0.16(-3.45%) |
Sep 08, 2015 | 4.510 | 4.660 | 4.500 | 4.640 | 1,691,075 | +0.20(+4.50%) |
Sep 04, 2015 | 4.370 | 4.440 | 4.440 | 4.440 | 1,022,900 | -0.02(-0.45%) |
Sep 03, 2015 | 4.430 | 4.550 | 4.360 | 4.460 | 2,067,100 | +0.08(+1.83%) |
Sep 02, 2015 | 4.310 | 4.380 | 4.180 | 4.380 | 1,731,492 | +0.10(+2.34%) |
Sep 01, 2015 | 4.480 | 4.514 | 4.260 | 4.280 | 2,129,728 | -0.31(-6.75%) |
Aug 31, 2015 | 4.480 | 4.615 | 4.400 | 4.590 | 1,898,880 | +0.06(+1.32%) |
Aug 28, 2015 | 4.380 | 4.560 | 4.310 | 4.530 | 1,321,788 | +0.12(+2.72%) |
Aug 27, 2015 | 4.270 | 4.410 | 4.200 | 4.410 | 2,996,474 | +0.21(+5.00%) |
Aug 26, 2015 | 4.260 | 4.260 | 4.060 | 4.200 | 2,068,224 | +0.01(+0.24%) |
Aug 25, 2015 | 4.290 | 4.310 | 4.170 | 4.190 | 2,340,361 | +0.12(+2.95%) |
Aug 24, 2015 | 3.950 | 4.270 | 3.920 | 4.070 | 4,148,424 | -0.30(-6.86%) |
Aug 21, 2015 | 4.480 | 4.540 | 4.300 | 4.370 | 3,594,392 | -0.17(-3.74%) |
Aug 20, 2015 | 4.680 | 4.710 | 4.500 | 4.540 | 3,775,319 | -0.17(-3.61%) |
Aug 19, 2015 | 4.680 | 4.810 | 4.630 | 4.710 | 2,930,485 | +0.01(+0.21%) |
Aug 18, 2015 | 4.780 | 4.820 | 4.670 | 4.700 | 2,920,843 | -0.12(-2.49%) |
Aug 17, 2015 | 4.620 | 4.820 | 4.570 | 4.820 | 2,004,986 | +0.17(+3.66%) |
Aug 14, 2015 | 4.610 | 4.790 | 4.570 | 4.650 | 2,095,926 | -0.01(-0.21%) |
Aug 13, 2015 | 4.800 | 4.870 | 4.600 | 4.660 | 2,897,761 | -0.11(-2.31%) |
Aug 12, 2015 | 4.490 | 4.795 | 4.370 | 4.770 | 3,874,111 | +0.22(+4.84%) |
Aug 11, 2015 | 4.640 | 4.720 | 4.485 | 4.550 | 2,032,680 | -0.14(-2.99%) |
Aug 10, 2015 | 4.470 | 4.695 | 4.465 | 4.690 | 2,265,996 | +0.23(+5.16%) |
Aug 07, 2015 | 4.610 | 4.640 | 4.420 | 4.460 | 3,265,084 | -0.20(-4.29%) |
Aug 06, 2015 | 4.560 | 4.720 | 4.550 | 4.660 | 4,106,177 | +0.16(+3.56%) |
Aug 05, 2015 | 5.150 | 5.200 | 4.500 | 4.500 | 12,527,610 | -1.17(-20.63%) |
Aug 04, 2015 | 5.790 | 5.877 | 5.620 | 5.670 | 3,668,681 | -0.11(-1.90%) |