Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.860 | 3.995 | 3.800 | 3.960 | 327,801 | +0.10(+2.59%) |
Oct 29, 2015 | 3.930 | 3.990 | 3.777 | 3.860 | 233,331 | -0.04(-1.03%) |
Oct 28, 2015 | 3.880 | 3.960 | 3.800 | 3.900 | 244,483 | +0.01(+0.26%) |
Oct 27, 2015 | 3.940 | 3.970 | 3.810 | 3.890 | 249,039 | -0.02(-0.51%) |
Oct 26, 2015 | 3.890 | 4.100 | 3.800 | 3.910 | 204,157 | +0.04(+1.03%) |
Oct 23, 2015 | 4.200 | 4.200 | 3.850 | 3.870 | 332,724 | -0.13(-3.25%) |
Oct 22, 2015 | 4.160 | 4.160 | 3.945 | 4.000 | 289,225 | -0.13(-3.15%) |
Oct 21, 2015 | 4.220 | 4.310 | 4.050 | 4.130 | 248,738 | -0.15(-3.50%) |
Oct 20, 2015 | 4.300 | 4.620 | 4.200 | 4.280 | 347,808 | -0.05(-1.15%) |
Oct 19, 2015 | 4.240 | 4.530 | 4.170 | 4.330 | 148,941 | +0.04(+0.93%) |
Oct 16, 2015 | 4.300 | 4.440 | 4.160 | 4.290 | 205,328 | +0.00(+0.00%) |
Oct 15, 2015 | 4.090 | 4.400 | 4.040 | 4.290 | 352,626 | +0.16(+3.87%) |
Oct 14, 2015 | 4.090 | 4.190 | 4.000 | 4.130 | 263,267 | -0.03(-0.72%) |
Oct 13, 2015 | 4.220 | 4.300 | 4.070 | 4.160 | 185,140 | -0.01(-0.24%) |
Oct 12, 2015 | 4.240 | 4.324 | 4.090 | 4.170 | 96,914 | -0.04(-0.95%) |
Oct 09, 2015 | 4.250 | 4.382 | 4.100 | 4.210 | 100,922 | -0.06(-1.41%) |
Oct 08, 2015 | 4.440 | 4.500 | 4.200 | 4.270 | 181,216 | -0.18(-4.04%) |
Oct 07, 2015 | 4.110 | 4.480 | 4.030 | 4.450 | 351,878 | +0.34(+8.27%) |
Oct 06, 2015 | 4.280 | 4.280 | 3.935 | 4.110 | 286,048 | -0.13(-3.07%) |
Oct 05, 2015 | 4.330 | 4.340 | 4.030 | 4.240 | 462,271 | -0.01(-0.24%) |
Oct 02, 2015 | 4.200 | 4.300 | 4.100 | 4.250 | 153,611 | +0.09(+2.16%) |
Oct 01, 2015 | 4.430 | 4.520 | 4.100 | 4.160 | 352,046 | -0.29(-6.52%) |
Sep 30, 2015 | 4.600 | 4.650 | 4.280 | 4.450 | 541,866 | -0.09(-1.98%) |
Sep 29, 2015 | 4.930 | 5.440 | 4.480 | 4.540 | 693,803 | -0.45(-9.02%) |
Sep 28, 2015 | 5.010 | 5.380 | 4.540 | 4.990 | 867,147 | -0.17(-3.29%) |
Sep 25, 2015 | 5.780 | 6.020 | 4.990 | 5.160 | 1,959,593 | -0.68(-11.64%) |
Sep 24, 2015 | 6.670 | 7.120 | 5.670 | 5.840 | 11,569,507 | +0.10(+1.74%) |
Sep 23, 2015 | 5.300 | 6.150 | 5.120 | 5.740 | 6,656,359 | +0.78(+15.73%) |
Sep 22, 2015 | 4.670 | 5.040 | 4.520 | 4.960 | 837,045 | +0.62(+14.29%) |
Sep 21, 2015 | 4.650 | 4.650 | 4.314 | 4.340 | 109,003 | -0.30(-6.47%) |
Sep 18, 2015 | 4.480 | 4.740 | 4.440 | 4.640 | 179,549 | +0.03(+0.65%) |
Sep 17, 2015 | 4.430 | 4.600 | 4.390 | 4.610 | 105,615 | +0.17(+3.83%) |
Sep 16, 2015 | 4.530 | 4.577 | 4.330 | 4.440 | 80,694 | -0.07(-1.55%) |
Sep 15, 2015 | 4.450 | 4.520 | 4.120 | 4.510 | 147,005 | +0.11(+2.50%) |
Sep 14, 2015 | 4.430 | 4.640 | 4.360 | 4.400 | 125,730 | -0.04(-0.90%) |
Sep 11, 2015 | 4.340 | 4.520 | 4.240 | 4.440 | 161,281 | +0.10(+2.19%) |
Sep 10, 2015 | 3.880 | 4.430 | 3.850 | 4.345 | 261,515 | +0.47(+12.27%) |
Sep 09, 2015 | 4.010 | 4.070 | 3.850 | 3.870 | 95,423 | -0.12(-3.01%) |
Sep 08, 2015 | 4.030 | 4.030 | 3.830 | 3.990 | 116,410 | +0.15(+3.91%) |
Sep 04, 2015 | 3.800 | 3.840 | 3.840 | 3.840 | 75,000 | -0.01(-0.26%) |
Sep 03, 2015 | 4.000 | 4.150 | 3.770 | 3.850 | 83,343 | -0.12(-3.02%) |
Sep 02, 2015 | 3.780 | 4.000 | 3.720 | 3.970 | 128,355 | +0.24(+6.43%) |
Sep 01, 2015 | 3.810 | 4.010 | 3.630 | 3.730 | 206,159 | -0.20(-5.09%) |
Aug 31, 2015 | 4.030 | 4.110 | 3.910 | 3.930 | 56,217 | -0.12(-2.96%) |
Aug 28, 2015 | 3.640 | 4.148 | 3.640 | 4.050 | 112,616 | +0.37(+10.05%) |
Aug 27, 2015 | 3.600 | 3.770 | 3.460 | 3.680 | 127,659 | +0.15(+4.25%) |
Aug 26, 2015 | 3.600 | 3.890 | 3.440 | 3.530 | 133,598 | +0.01(+0.28%) |
Aug 25, 2015 | 3.800 | 3.800 | 3.520 | 3.520 | 103,201 | -0.05(-1.40%) |
Aug 24, 2015 | 3.770 | 3.870 | 3.510 | 3.570 | 303,500 | -0.43(-10.75%) |
Aug 21, 2015 | 4.110 | 4.123 | 3.830 | 4.000 | 186,607 | -0.17(-4.08%) |
Aug 20, 2015 | 4.350 | 4.390 | 4.110 | 4.170 | 107,144 | -0.18(-4.14%) |
Aug 19, 2015 | 4.490 | 4.508 | 4.260 | 4.350 | 112,711 | -0.14(-3.12%) |
Aug 18, 2015 | 4.230 | 4.620 | 4.230 | 4.490 | 173,465 | +0.28(+6.65%) |
Aug 17, 2015 | 3.980 | 4.294 | 3.980 | 4.210 | 94,500 | +0.19(+4.73%) |
Aug 14, 2015 | 4.120 | 4.230 | 3.950 | 4.020 | 129,519 | -0.13(-3.13%) |
Aug 13, 2015 | 4.120 | 4.220 | 4.030 | 4.150 | 98,886 | +0.01(+0.24%) |
Aug 12, 2015 | 3.980 | 4.150 | 3.880 | 4.140 | 121,497 | +0.16(+4.02%) |
Aug 11, 2015 | 4.250 | 4.250 | 3.950 | 3.980 | 145,241 | -0.30(-7.01%) |
Aug 10, 2015 | 4.150 | 4.355 | 4.150 | 4.280 | 144,977 | +0.21(+5.16%) |
Aug 07, 2015 | 4.600 | 4.670 | 4.030 | 4.070 | 227,196 | -0.56(-12.10%) |
Aug 06, 2015 | 4.310 | 4.740 | 4.220 | 4.630 | 129,940 | +0.32(+7.42%) |
Aug 05, 2015 | 4.400 | 4.490 | 4.310 | 4.310 | 105,923 | -0.10(-2.27%) |
Aug 04, 2015 | 4.480 | 4.870 | 4.350 | 4.410 | 130,042 | -0.08(-1.78%) |