Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.810 | 3.840 | 3.660 | 3.690 | 182,396 | -0.10(-2.64%) |
Oct 29, 2015 | 3.910 | 4.010 | 3.750 | 3.790 | 129,636 | -0.14(-3.56%) |
Oct 28, 2015 | 3.700 | 3.930 | 3.610 | 3.930 | 191,363 | +0.29(+7.97%) |
Oct 27, 2015 | 3.690 | 3.790 | 3.610 | 3.640 | 125,409 | -0.05(-1.36%) |
Oct 26, 2015 | 3.900 | 3.935 | 3.680 | 3.690 | 158,835 | -0.21(-5.38%) |
Oct 23, 2015 | 3.640 | 3.920 | 3.510 | 3.900 | 177,531 | +0.30(+8.33%) |
Oct 22, 2015 | 3.670 | 3.740 | 3.492 | 3.600 | 202,305 | -0.06(-1.64%) |
Oct 21, 2015 | 3.630 | 3.720 | 3.450 | 3.660 | 328,658 | +0.06(+1.67%) |
Oct 20, 2015 | 3.830 | 3.860 | 3.580 | 3.600 | 356,924 | -0.24(-6.25%) |
Oct 19, 2015 | 3.870 | 4.000 | 3.750 | 3.840 | 155,360 | -0.07(-1.79%) |
Oct 16, 2015 | 3.970 | 4.020 | 3.740 | 3.910 | 218,917 | -0.04(-1.01%) |
Oct 15, 2015 | 3.630 | 3.960 | 3.615 | 3.950 | 246,335 | +0.31(+8.52%) |
Oct 14, 2015 | 3.780 | 3.890 | 3.610 | 3.640 | 199,582 | -0.14(-3.70%) |
Oct 13, 2015 | 3.730 | 3.870 | 3.710 | 3.780 | 336,218 | +0.03(+0.80%) |
Oct 12, 2015 | 3.780 | 3.780 | 3.650 | 3.750 | 159,668 | +0.01(+0.27%) |
Oct 09, 2015 | 3.800 | 3.900 | 3.740 | 3.740 | 188,305 | -0.05(-1.32%) |
Oct 08, 2015 | 3.760 | 3.810 | 3.610 | 3.790 | 245,946 | +0.03(+0.80%) |
Oct 07, 2015 | 3.870 | 4.000 | 3.730 | 3.760 | 522,044 | -0.07(-1.70%) |
Oct 06, 2015 | 3.890 | 3.900 | 3.570 | 3.825 | 331,686 | -0.10(-2.67%) |
Oct 05, 2015 | 3.940 | 4.000 | 3.770 | 3.930 | 235,905 | +0.04(+1.03%) |
Oct 02, 2015 | 3.750 | 3.940 | 3.650 | 3.890 | 341,837 | +0.14(+3.73%) |
Oct 01, 2015 | 3.840 | 3.840 | 3.610 | 3.750 | 153,951 | -0.01(-0.27%) |
Sep 30, 2015 | 3.610 | 3.830 | 3.570 | 3.760 | 590,546 | +0.25(+7.12%) |
Sep 29, 2015 | 3.750 | 3.840 | 3.362 | 3.510 | 570,245 | -0.27(-7.14%) |
Sep 28, 2015 | 4.060 | 4.110 | 3.750 | 3.780 | 425,554 | -0.27(-6.67%) |
Sep 25, 2015 | 4.550 | 4.550 | 3.950 | 4.050 | 359,048 | -0.42(-9.40%) |
Sep 24, 2015 | 4.630 | 4.640 | 4.280 | 4.470 | 259,940 | -0.22(-4.69%) |
Sep 23, 2015 | 4.630 | 4.740 | 4.540 | 4.690 | 176,210 | +0.08(+1.74%) |
Sep 22, 2015 | 4.740 | 4.870 | 4.520 | 4.610 | 314,558 | -0.27(-5.53%) |
Sep 21, 2015 | 5.190 | 5.190 | 4.800 | 4.880 | 245,194 | -0.20(-3.94%) |
Sep 18, 2015 | 5.010 | 5.270 | 5.010 | 5.080 | 551,803 | +0.01(+0.20%) |
Sep 17, 2015 | 4.930 | 5.120 | 4.850 | 5.070 | 436,794 | +0.17(+3.47%) |
Sep 16, 2015 | 5.000 | 5.020 | 4.750 | 4.900 | 317,513 | -0.10(-2.00%) |
Sep 15, 2015 | 5.070 | 5.100 | 4.930 | 5.000 | 168,549 | -0.09(-1.77%) |
Sep 14, 2015 | 5.050 | 5.110 | 4.900 | 5.090 | 198,698 | +0.03(+0.59%) |
Sep 11, 2015 | 4.990 | 5.140 | 4.910 | 5.060 | 157,627 | +0.01(+0.20%) |
Sep 10, 2015 | 4.940 | 5.070 | 4.890 | 5.050 | 133,172 | +0.10(+2.02%) |
Sep 09, 2015 | 5.100 | 5.130 | 4.900 | 4.950 | 358,607 | -0.06(-1.20%) |
Sep 08, 2015 | 5.000 | 5.100 | 4.890 | 5.010 | 324,937 | +0.11(+2.24%) |
Sep 04, 2015 | 4.820 | 4.900 | 4.900 | 4.900 | 223,800 | -0.01(-0.20%) |
Sep 03, 2015 | 5.020 | 5.060 | 4.810 | 4.910 | 333,286 | -0.13(-2.58%) |
Sep 02, 2015 | 4.910 | 5.080 | 4.840 | 5.040 | 367,311 | +0.21(+4.35%) |
Sep 01, 2015 | 4.900 | 4.950 | 4.770 | 4.830 | 381,404 | -0.17(-3.40%) |
Aug 31, 2015 | 5.140 | 5.152 | 4.770 | 5.000 | 403,364 | -0.18(-3.47%) |
Aug 28, 2015 | 5.070 | 5.180 | 4.950 | 5.180 | 365,756 | +0.11(+2.17%) |
Aug 27, 2015 | 5.120 | 5.120 | 4.870 | 5.070 | 456,743 | +0.07(+1.40%) |
Aug 26, 2015 | 4.600 | 5.090 | 4.370 | 5.000 | 783,436 | +0.49(+10.86%) |
Aug 25, 2015 | 4.640 | 4.705 | 4.440 | 4.510 | 308,716 | +0.07(+1.58%) |
Aug 24, 2015 | 4.500 | 4.750 | 4.140 | 4.440 | 485,289 | -0.13(-2.84%) |
Aug 21, 2015 | 4.560 | 4.855 | 4.520 | 4.570 | 515,308 | -0.17(-3.59%) |
Aug 20, 2015 | 5.100 | 5.100 | 4.740 | 4.740 | 299,682 | -0.36(-7.06%) |
Aug 19, 2015 | 5.330 | 5.340 | 5.000 | 5.100 | 371,955 | -0.24(-4.49%) |
Aug 18, 2015 | 5.500 | 5.550 | 5.310 | 5.340 | 153,313 | -0.14(-2.55%) |
Aug 17, 2015 | 5.300 | 5.550 | 5.210 | 5.480 | 300,428 | +0.19(+3.59%) |
Aug 14, 2015 | 5.240 | 5.290 | 5.060 | 5.290 | 218,281 | +0.02(+0.38%) |
Aug 13, 2015 | 5.290 | 5.380 | 5.190 | 5.270 | 304,865 | -0.13(-2.41%) |
Aug 12, 2015 | 5.450 | 5.460 | 5.180 | 5.400 | 245,138 | -0.02(-0.37%) |
Aug 11, 2015 | 5.300 | 5.430 | 5.160 | 5.420 | 328,381 | +0.10(+1.88%) |
Aug 10, 2015 | 5.330 | 5.610 | 5.210 | 5.320 | 282,165 | +0.01(+0.19%) |
Aug 07, 2015 | 5.200 | 5.360 | 5.040 | 5.310 | 264,058 | +0.06(+1.14%) |
Aug 06, 2015 | 5.000 | 5.660 | 4.930 | 5.250 | 612,895 | +0.34(+6.92%) |
Aug 05, 2015 | 4.870 | 4.940 | 4.650 | 4.910 | 149,337 | +0.06(+1.24%) |
Aug 04, 2015 | 4.750 | 4.930 | 4.730 | 4.850 | 145,041 | +0.09(+1.89%) |