Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.748 | 3.795 | 3.607 | 3.607 | 1,098,809 | -0.13(-3.52%) |
Oct 29, 2015 | 4.020 | 4.039 | 3.739 | 3.739 | 1,219,111 | -0.23(-5.69%) |
Oct 28, 2015 | 4.133 | 4.265 | 3.880 | 3.964 | 1,282,762 | -0.09(-2.31%) |
Oct 27, 2015 | 4.021 | 4.077 | 3.946 | 4.058 | 688,017 | +0.01(+0.23%) |
Oct 26, 2015 | 4.039 | 4.170 | 4.030 | 4.049 | 700,231 | -0.20(-4.64%) |
Oct 23, 2015 | 4.058 | 4.292 | 4.002 | 4.245 | 1,383,801 | +0.26(+6.59%) |
Oct 22, 2015 | 4.096 | 4.217 | 3.983 | 3.983 | 550,295 | -0.13(-3.19%) |
Oct 21, 2015 | 4.213 | 4.227 | 4.030 | 4.114 | 1,100,043 | -0.11(-2.66%) |
Oct 20, 2015 | 3.946 | 4.283 | 3.927 | 4.227 | 1,393,486 | +0.33(+8.41%) |
Oct 19, 2015 | 4.124 | 4.161 | 3.861 | 3.899 | 1,643,941 | -0.29(-6.94%) |
Oct 16, 2015 | 4.405 | 4.461 | 4.170 | 4.189 | 913,110 | -0.23(-5.30%) |
Oct 15, 2015 | 4.498 | 4.564 | 4.292 | 4.424 | 1,407,462 | -0.24(-5.22%) |
Oct 14, 2015 | 4.452 | 4.761 | 4.405 | 4.667 | 2,115,809 | +0.27(+6.18%) |
Oct 13, 2015 | 4.414 | 4.489 | 4.339 | 4.395 | 828,047 | -0.03(-0.64%) |
Oct 12, 2015 | 4.564 | 4.573 | 4.311 | 4.424 | 933,230 | -0.07(-1.67%) |
Oct 09, 2015 | 4.292 | 4.498 | 4.245 | 4.498 | 2,119,585 | +0.34(+8.11%) |
Oct 08, 2015 | 4.039 | 4.339 | 4.002 | 4.161 | 1,964,595 | +0.06(+1.37%) |
Oct 07, 2015 | 4.105 | 4.180 | 3.908 | 4.105 | 1,679,395 | +0.05(+1.15%) |
Oct 06, 2015 | 3.889 | 4.170 | 3.842 | 4.058 | 1,586,083 | +0.24(+6.39%) |
Oct 05, 2015 | 3.599 | 3.847 | 3.589 | 3.814 | 1,444,547 | +0.20(+5.44%) |
Oct 02, 2015 | 3.514 | 3.650 | 3.458 | 3.618 | 1,001,389 | +0.22(+6.63%) |
Oct 01, 2015 | 3.458 | 3.543 | 3.341 | 3.393 | 600,264 | -0.07(-1.90%) |
Sep 30, 2015 | 3.290 | 3.486 | 3.290 | 3.458 | 726,754 | +0.08(+2.50%) |
Sep 29, 2015 | 3.477 | 3.543 | 3.327 | 3.374 | 1,007,702 | -0.08(-2.44%) |
Sep 28, 2015 | 3.608 | 3.655 | 3.402 | 3.458 | 991,990 | -0.27(-7.29%) |
Sep 25, 2015 | 3.777 | 3.842 | 3.711 | 3.730 | 971,576 | -0.20(-5.01%) |
Sep 24, 2015 | 3.777 | 3.983 | 3.721 | 3.927 | 1,624,537 | +0.23(+6.35%) |
Sep 23, 2015 | 3.805 | 3.824 | 3.646 | 3.693 | 812,779 | -0.05(-1.25%) |
Sep 22, 2015 | 3.899 | 3.936 | 3.693 | 3.739 | 1,190,405 | -0.26(-6.56%) |
Sep 21, 2015 | 4.452 | 4.480 | 3.983 | 4.002 | 1,929,178 | -0.40(-9.15%) |
Sep 18, 2015 | 4.377 | 4.424 | 4.114 | 4.405 | 8,533,685 | +0.15(+3.52%) |
Sep 17, 2015 | 4.067 | 4.283 | 3.861 | 4.255 | 2,021,179 | +0.11(+2.71%) |
Sep 16, 2015 | 4.049 | 4.161 | 3.983 | 4.142 | 1,441,003 | +0.17(+4.25%) |
Sep 15, 2015 | 4.021 | 4.049 | 3.936 | 3.974 | 869,596 | -0.03(-0.70%) |
Sep 14, 2015 | 3.936 | 4.330 | 3.936 | 4.002 | 2,047,747 | +0.07(+1.67%) |
Sep 11, 2015 | 4.030 | 4.142 | 3.777 | 3.936 | 2,106,536 | -0.10(-2.55%) |
Sep 10, 2015 | 4.086 | 4.114 | 3.992 | 4.039 | 1,085,692 | +0.01(+0.23%) |
Sep 09, 2015 | 4.114 | 4.152 | 4.002 | 4.030 | 1,177,771 | -0.19(-4.44%) |
Sep 08, 2015 | 4.096 | 4.236 | 3.946 | 4.217 | 1,127,440 | +0.30(+7.66%) |
Sep 04, 2015 | 4.030 | 3.917 | 3.917 | 3.917 | 2,517,744 | -0.13(-3.24%) |
Sep 03, 2015 | 4.049 | 4.311 | 4.049 | 4.049 | 1,124,830 | -0.11(-2.70%) |
Sep 02, 2015 | 4.161 | 4.302 | 4.049 | 4.161 | 1,390,095 | +0.04(+0.91%) |
Sep 01, 2015 | 3.880 | 4.207 | 3.796 | 4.124 | 2,404,607 | +0.28(+7.32%) |
Aug 31, 2015 | 3.702 | 3.852 | 3.599 | 3.842 | 681,338 | -0.03(-0.73%) |
Aug 28, 2015 | 3.486 | 3.908 | 3.486 | 3.871 | 975,395 | +0.36(+10.13%) |
Aug 27, 2015 | 3.327 | 3.636 | 3.299 | 3.514 | 1,320,376 | +0.22(+6.53%) |
Aug 26, 2015 | 3.505 | 3.505 | 3.290 | 3.299 | 1,047,316 | -0.27(-7.61%) |
Aug 25, 2015 | 3.768 | 3.814 | 3.486 | 3.571 | 983,531 | -0.15(-4.03%) |
Aug 24, 2015 | 3.871 | 4.142 | 3.636 | 3.721 | 1,861,537 | -0.37(-9.15%) |
Aug 21, 2015 | 4.283 | 4.302 | 3.983 | 4.096 | 2,438,263 | -0.14(-3.32%) |
Aug 20, 2015 | 3.974 | 4.330 | 3.974 | 4.236 | 1,797,342 | +0.37(+9.71%) |
Aug 19, 2015 | 3.711 | 4.039 | 3.683 | 3.861 | 1,061,939 | +0.36(+10.16%) |
Aug 18, 2015 | 3.575 | 3.627 | 3.449 | 3.505 | 539,352 | -0.09(-2.60%) |
Aug 17, 2015 | 3.496 | 3.641 | 3.402 | 3.599 | 1,190,343 | +0.21(+6.08%) |
Aug 14, 2015 | 3.430 | 3.496 | 3.327 | 3.393 | 381,867 | +0.02(+0.56%) |
Aug 13, 2015 | 3.514 | 3.683 | 3.327 | 3.374 | 1,391,909 | -0.30(-8.16%) |
Aug 12, 2015 | 3.383 | 3.693 | 3.299 | 3.674 | 2,673,395 | +0.42(+12.97%) |
Aug 11, 2015 | 3.121 | 3.318 | 3.065 | 3.252 | 2,285,313 | +0.24(+8.10%) |
Aug 10, 2015 | 2.877 | 3.036 | 2.868 | 3.008 | 1,550,699 | +0.14(+4.90%) |
Aug 07, 2015 | 2.877 | 3.065 | 2.858 | 2.868 | 731,011 | -0.07(-2.55%) |
Aug 06, 2015 | 2.971 | 3.069 | 2.887 | 2.943 | 911,808 | +0.05(+1.62%) |
Aug 05, 2015 | 3.008 | 3.008 | 2.882 | 2.896 | 716,697 | -0.05(-1.59%) |
Aug 04, 2015 | 2.905 | 2.990 | 2.858 | 2.943 | 954,748 | +0.08(+2.95%) |