Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.551 | 3.579 | 3.473 | 3.528 | 332,750 | -0.05(-1.42%) |
Oct 29, 2015 | 3.630 | 3.680 | 3.528 | 3.579 | 245,413 | -0.11(-2.88%) |
Oct 28, 2015 | 3.690 | 3.791 | 3.607 | 3.685 | 312,449 | -0.00(-0.04%) |
Oct 27, 2015 | 3.884 | 3.930 | 3.673 | 3.686 | 650,985 | -0.25(-6.41%) |
Oct 26, 2015 | 3.999 | 4.040 | 3.893 | 3.939 | 373,775 | -0.04(-0.92%) |
Oct 23, 2015 | 3.985 | 4.008 | 3.879 | 3.976 | 213,900 | +0.00(+0.00%) |
Oct 22, 2015 | 3.865 | 4.003 | 3.856 | 3.976 | 130,245 | +0.06(+1.52%) |
Oct 21, 2015 | 3.966 | 3.966 | 3.856 | 3.916 | 208,661 | -0.07(-1.73%) |
Oct 20, 2015 | 4.008 | 4.035 | 3.934 | 3.985 | 161,539 | -0.04(-1.03%) |
Oct 19, 2015 | 4.127 | 4.127 | 3.957 | 4.026 | 202,935 | -0.10(-2.45%) |
Oct 16, 2015 | 4.067 | 4.159 | 3.916 | 4.127 | 315,495 | +0.09(+2.28%) |
Oct 15, 2015 | 4.123 | 4.143 | 3.985 | 4.035 | 284,304 | -0.04(-1.01%) |
Oct 14, 2015 | 4.196 | 4.224 | 4.022 | 4.077 | 340,918 | -0.11(-2.52%) |
Oct 13, 2015 | 4.178 | 4.306 | 4.159 | 4.182 | 338,252 | -0.04(-0.98%) |
Oct 12, 2015 | 4.228 | 4.302 | 4.141 | 4.224 | 113,656 | -0.02(-0.43%) |
Oct 09, 2015 | 4.393 | 4.416 | 4.228 | 4.242 | 270,548 | -0.16(-3.55%) |
Oct 08, 2015 | 4.352 | 4.448 | 4.311 | 4.398 | 253,506 | +0.02(+0.42%) |
Oct 07, 2015 | 4.361 | 4.430 | 4.228 | 4.380 | 248,859 | +0.04(+0.85%) |
Oct 06, 2015 | 4.242 | 4.357 | 4.205 | 4.343 | 432,390 | +0.13(+3.05%) |
Oct 05, 2015 | 4.453 | 4.469 | 4.214 | 4.214 | 289,325 | -0.24(-5.46%) |
Oct 02, 2015 | 4.320 | 4.471 | 4.260 | 4.458 | 231,265 | +0.14(+3.30%) |
Oct 01, 2015 | 4.347 | 4.375 | 4.233 | 4.315 | 182,557 | -0.03(-0.63%) |
Sep 30, 2015 | 4.292 | 4.499 | 4.247 | 4.343 | 192,999 | +0.05(+1.18%) |
Sep 29, 2015 | 4.159 | 4.407 | 4.109 | 4.292 | 281,385 | +0.16(+3.89%) |
Sep 28, 2015 | 4.113 | 4.173 | 4.017 | 4.132 | 203,544 | +0.03(+0.82%) |
Sep 25, 2015 | 3.820 | 4.130 | 3.797 | 4.098 | 227,093 | +0.29(+7.67%) |
Sep 24, 2015 | 3.834 | 3.980 | 3.788 | 3.806 | 411,094 | -0.09(-2.23%) |
Sep 23, 2015 | 3.998 | 4.002 | 3.765 | 3.893 | 378,606 | -0.13(-3.29%) |
Sep 22, 2015 | 4.094 | 4.190 | 3.989 | 4.025 | 329,175 | -0.13(-3.18%) |
Sep 21, 2015 | 4.313 | 4.322 | 4.148 | 4.158 | 234,690 | -0.12(-2.77%) |
Sep 18, 2015 | 4.450 | 4.471 | 4.231 | 4.276 | 262,073 | -0.18(-4.00%) |
Sep 17, 2015 | 4.514 | 4.568 | 4.450 | 4.454 | 193,007 | -0.10(-2.20%) |
Sep 16, 2015 | 4.459 | 4.559 | 4.418 | 4.555 | 334,121 | +0.14(+3.10%) |
Sep 15, 2015 | 4.482 | 4.587 | 4.400 | 4.418 | 293,113 | -0.03(-0.72%) |
Sep 14, 2015 | 4.445 | 4.546 | 4.386 | 4.450 | 197,608 | -0.05(-1.12%) |
Sep 11, 2015 | 4.664 | 4.682 | 4.482 | 4.500 | 261,814 | -0.17(-3.62%) |
Sep 10, 2015 | 4.755 | 4.778 | 4.664 | 4.669 | 91,637 | -0.06(-1.25%) |
Sep 09, 2015 | 4.673 | 4.842 | 4.660 | 4.728 | 242,527 | +0.07(+1.47%) |
Sep 08, 2015 | 4.650 | 4.737 | 4.614 | 4.660 | 298,567 | +0.00(+0.00%) |
Sep 04, 2015 | 4.701 | 4.660 | 4.660 | 4.660 | 373,156 | -0.05(-0.97%) |
Sep 03, 2015 | 4.774 | 4.938 | 4.696 | 4.705 | 255,880 | -0.09(-1.90%) |
Sep 02, 2015 | 4.865 | 4.888 | 4.687 | 4.797 | 317,341 | -0.04(-0.85%) |
Sep 01, 2015 | 4.901 | 4.979 | 4.819 | 4.838 | 178,650 | -0.16(-3.28%) |
Aug 31, 2015 | 4.924 | 5.066 | 4.870 | 5.002 | 449,346 | +0.07(+1.39%) |
Aug 28, 2015 | 4.769 | 5.014 | 4.769 | 4.933 | 260,013 | +0.13(+2.76%) |
Aug 27, 2015 | 4.669 | 4.993 | 4.669 | 4.801 | 612,858 | +0.10(+2.23%) |
Aug 26, 2015 | 4.856 | 4.865 | 4.642 | 4.697 | 775,936 | -0.07(-1.43%) |
Aug 25, 2015 | 4.788 | 4.892 | 4.738 | 4.765 | 481,059 | +0.07(+1.45%) |
Aug 24, 2015 | 4.633 | 4.870 | 4.610 | 4.697 | 603,906 | -0.09(-1.81%) |
Aug 21, 2015 | 4.842 | 4.937 | 4.742 | 4.783 | 278,372 | -0.09(-1.87%) |
Aug 20, 2015 | 4.829 | 4.970 | 4.783 | 4.874 | 153,849 | +0.03(+0.66%) |
Aug 19, 2015 | 4.870 | 4.938 | 4.715 | 4.842 | 522,872 | -0.05(-1.02%) |
Aug 18, 2015 | 4.742 | 4.910 | 4.710 | 4.892 | 429,360 | +0.13(+2.67%) |
Aug 17, 2015 | 4.847 | 4.860 | 4.719 | 4.765 | 221,830 | -0.09(-1.78%) |
Aug 14, 2015 | 4.806 | 4.879 | 4.738 | 4.851 | 187,696 | +0.05(+0.95%) |
Aug 13, 2015 | 4.983 | 4.988 | 4.797 | 4.806 | 274,738 | -0.20(-4.00%) |
Aug 12, 2015 | 4.906 | 5.088 | 4.906 | 5.006 | 302,472 | +0.07(+1.48%) |
Aug 11, 2015 | 4.892 | 4.983 | 4.870 | 4.933 | 202,085 | -0.02(-0.37%) |
Aug 10, 2015 | 4.779 | 4.974 | 4.779 | 4.951 | 167,709 | +0.15(+3.13%) |
Aug 07, 2015 | 4.842 | 4.961 | 4.779 | 4.801 | 132,370 | -0.09(-1.75%) |
Aug 06, 2015 | 4.792 | 4.915 | 4.779 | 4.887 | 197,815 | +0.07(+1.49%) |
Aug 05, 2015 | 4.879 | 4.961 | 4.776 | 4.815 | 237,365 | +0.00(+0.00%) |
Aug 04, 2015 | 4.865 | 4.924 | 4.801 | 4.815 | 282,751 | -0.04(-0.84%) |