Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.810 | 2.940 | 2.750 | 2.920 | 1,082,691 | +0.09(+3.18%) |
Oct 29, 2015 | 2.890 | 2.960 | 2.810 | 2.830 | 753,315 | -0.09(-3.08%) |
Oct 28, 2015 | 3.000 | 3.090 | 2.840 | 2.920 | 1,623,375 | -0.02(-0.68%) |
Oct 27, 2015 | 3.040 | 3.040 | 2.940 | 2.940 | 1,090,029 | -0.15(-4.85%) |
Oct 26, 2015 | 3.190 | 3.200 | 3.050 | 3.090 | 779,779 | -0.11(-3.44%) |
Oct 23, 2015 | 3.200 | 3.320 | 3.150 | 3.200 | 1,018,969 | -0.05(-1.54%) |
Oct 22, 2015 | 3.310 | 3.360 | 3.200 | 3.250 | 711,021 | +0.02(+0.62%) |
Oct 21, 2015 | 3.510 | 3.530 | 3.210 | 3.230 | 1,596,058 | -0.32(-9.01%) |
Oct 20, 2015 | 3.450 | 3.620 | 3.420 | 3.550 | 818,234 | +0.11(+3.20%) |
Oct 19, 2015 | 3.680 | 3.690 | 3.410 | 3.440 | 815,957 | -0.30(-8.02%) |
Oct 16, 2015 | 3.870 | 3.920 | 3.740 | 3.740 | 836,018 | -0.09(-2.35%) |
Oct 15, 2015 | 3.750 | 3.860 | 3.680 | 3.830 | 1,068,065 | -0.01(-0.26%) |
Oct 14, 2015 | 3.750 | 3.900 | 3.720 | 3.840 | 1,317,142 | +0.03(+0.79%) |
Oct 13, 2015 | 3.780 | 3.980 | 3.660 | 3.810 | 912,233 | -0.15(-3.79%) |
Oct 09, 2015 | 3.960 | 3.960 | 3.960 | 0 | -0.13(-3.18%) | |
Oct 08, 2015 | 3.900 | 4.120 | 3.765 | 4.090 | 3,906,327 | +0.24(+6.23%) |
Oct 07, 2015 | 3.900 | 4.090 | 3.800 | 3.850 | 1,996,980 | +0.08(+2.12%) |
Oct 06, 2015 | 3.560 | 3.880 | 3.560 | 3.770 | 1,952,409 | +0.31(+8.96%) |
Oct 05, 2015 | 3.090 | 3.500 | 3.080 | 3.460 | 1,431,462 | +0.44(+14.57%) |
Oct 02, 2015 | 3.000 | 3.050 | 2.920 | 3.020 | 1,278,039 | -0.02(-0.66%) |
Oct 01, 2015 | 3.200 | 3.230 | 2.990 | 3.040 | 1,480,687 | -0.03(-0.98%) |
Sep 30, 2015 | 3.080 | 3.210 | 3.050 | 3.070 | 548,060 | +0.00(+0.00%) |
Sep 29, 2015 | 3.200 | 3.220 | 2.980 | 3.070 | 1,059,123 | -0.07(-2.23%) |
Sep 28, 2015 | 3.300 | 3.300 | 3.120 | 3.140 | 798,682 | -0.18(-5.42%) |
Sep 25, 2015 | 3.410 | 3.480 | 3.230 | 3.320 | 1,238,935 | -0.05(-1.48%) |
Sep 24, 2015 | 3.530 | 3.620 | 3.330 | 3.370 | 1,194,771 | -0.21(-5.87%) |
Sep 23, 2015 | 3.810 | 3.810 | 3.560 | 3.580 | 909,590 | -0.20(-5.29%) |
Sep 22, 2015 | 3.830 | 3.960 | 3.740 | 3.780 | 832,609 | -0.14(-3.57%) |
Sep 21, 2015 | 3.680 | 3.980 | 3.680 | 3.920 | 538,202 | +0.26(+7.10%) |
Sep 18, 2015 | 3.520 | 3.720 | 3.500 | 3.660 | 1,528,015 | +0.03(+0.83%) |
Sep 17, 2015 | 3.690 | 3.810 | 3.610 | 3.630 | 825,102 | -0.09(-2.42%) |
Sep 16, 2015 | 3.650 | 3.750 | 3.560 | 3.720 | 829,726 | +0.21(+5.98%) |
Sep 15, 2015 | 3.430 | 3.640 | 3.430 | 3.510 | 443,336 | +0.04(+1.15%) |
Sep 14, 2015 | 3.520 | 3.570 | 3.430 | 3.470 | 305,965 | -0.07(-1.98%) |
Sep 11, 2015 | 3.720 | 3.720 | 3.500 | 3.540 | 810,867 | -0.26(-6.84%) |
Sep 10, 2015 | 3.640 | 3.850 | 3.610 | 3.800 | 645,266 | +0.12(+3.26%) |
Sep 09, 2015 | 3.880 | 3.970 | 3.620 | 3.680 | 743,235 | -0.21(-5.40%) |
Sep 08, 2015 | 3.910 | 4.010 | 3.850 | 3.890 | 519,159 | -0.01(-0.26%) |
Sep 04, 2015 | 3.900 | 3.900 | 3.900 | 0 | +0.01(+0.26%) | |
Sep 03, 2015 | 3.980 | 4.080 | 3.800 | 3.890 | 1,431,446 | +0.00(+0.00%) |
Sep 02, 2015 | 3.570 | 3.960 | 3.480 | 3.890 | 2,707,175 | +0.41(+11.78%) |
Sep 01, 2015 | 3.870 | 3.970 | 3.440 | 3.480 | 2,411,013 | -0.61(-14.91%) |
Aug 31, 2015 | 3.770 | 4.240 | 3.630 | 4.090 | 2,445,954 | +0.24(+6.23%) |
Aug 28, 2015 | 3.380 | 3.880 | 3.370 | 3.850 | 3,427,951 | +0.43(+12.57%) |
Aug 27, 2015 | 3.420 | 3.480 | 3.340 | 3.420 | 1,775,731 | +0.17(+5.23%) |
Aug 26, 2015 | 3.240 | 3.260 | 3.090 | 3.250 | 956,687 | +0.13(+4.17%) |
Aug 25, 2015 | 3.570 | 3.650 | 3.080 | 3.120 | 1,286,271 | -0.01(-0.32%) |
Aug 24, 2015 | 2.930 | 3.400 | 2.930 | 3.130 | 2,274,258 | -0.22(-6.57%) |
Aug 21, 2015 | 3.350 | 3.480 | 3.150 | 3.350 | 2,295,370 | -0.08(-2.33%) |
Aug 20, 2015 | 3.680 | 3.750 | 3.380 | 3.430 | 1,416,551 | -0.30(-8.04%) |
Aug 19, 2015 | 4.070 | 4.080 | 3.650 | 3.730 | 1,256,467 | -0.36(-8.80%) |
Aug 18, 2015 | 4.000 | 4.100 | 3.940 | 4.090 | 372,968 | +0.07(+1.74%) |
Aug 17, 2015 | 4.200 | 4.240 | 4.010 | 4.020 | 476,196 | -0.26(-6.07%) |
Aug 14, 2015 | 4.300 | 4.410 | 4.220 | 4.280 | 443,391 | +0.00(+0.00%) |
Aug 13, 2015 | 4.550 | 4.550 | 4.240 | 4.280 | 487,321 | -0.33(-7.16%) |
Aug 12, 2015 | 4.500 | 4.650 | 4.410 | 4.610 | 924,289 | +0.17(+3.83%) |
Aug 11, 2015 | 4.490 | 4.500 | 4.360 | 4.440 | 959,130 | -0.19(-4.10%) |
Aug 10, 2015 | 4.390 | 4.650 | 4.360 | 4.630 | 860,453 | +0.32(+7.42%) |
Aug 07, 2015 | 4.620 | 4.770 | 4.240 | 4.310 | 1,775,530 | -0.41(-8.69%) |
Aug 06, 2015 | 4.620 | 4.780 | 4.480 | 4.720 | 1,096,837 | +0.09(+1.94%) |
Aug 05, 2015 | 4.670 | 4.960 | 4.600 | 4.630 | 627,258 | -0.04(-0.86%) |