Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.149 | 3.249 | 3.100 | 3.222 | 2,607,460 | +0.06(+1.99%) |
Oct 29, 2015 | 3.082 | 3.202 | 3.011 | 3.159 | 1,715,090 | +0.05(+1.51%) |
Oct 28, 2015 | 3.062 | 3.124 | 3.026 | 3.112 | 1,090,600 | +0.01(+0.26%) |
Oct 27, 2015 | 3.068 | 3.104 | 2.972 | 3.104 | 2,961,540 | -0.00(-0.10%) |
Oct 26, 2015 | 3.166 | 3.175 | 3.076 | 3.107 | 1,079,850 | -0.06(-1.86%) |
Oct 23, 2015 | 3.198 | 3.243 | 3.109 | 3.166 | 1,997,750 | -0.04(-1.09%) |
Oct 22, 2015 | 3.227 | 3.245 | 3.171 | 3.201 | 2,293,370 | +0.01(+0.19%) |
Oct 21, 2015 | 3.154 | 3.254 | 3.132 | 3.195 | 1,533,740 | +0.04(+1.43%) |
Oct 20, 2015 | 3.344 | 3.353 | 3.119 | 3.150 | 2,847,000 | -0.19(-5.58%) |
Oct 19, 2015 | 3.428 | 3.489 | 3.311 | 3.336 | 2,958,780 | -0.10(-2.83%) |
Oct 16, 2015 | 3.451 | 3.459 | 3.340 | 3.433 | 2,689,760 | +0.02(+0.56%) |
Oct 15, 2015 | 3.364 | 3.442 | 3.320 | 3.414 | 2,626,010 | +0.05(+1.49%) |
Oct 14, 2015 | 3.349 | 3.450 | 3.224 | 3.364 | 2,947,160 | +0.05(+1.57%) |
Oct 13, 2015 | 3.497 | 3.560 | 3.306 | 3.312 | 1,912,410 | -0.12(-3.47%) |
Oct 12, 2015 | 3.704 | 3.734 | 3.050 | 3.431 | 8,193,860 | -0.27(-7.32%) |
Oct 09, 2015 | 3.840 | 3.887 | 3.660 | 3.702 | 1,640,360 | -0.12(-3.19%) |
Oct 08, 2015 | 3.721 | 3.900 | 3.645 | 3.824 | 4,720,310 | +0.09(+2.44%) |
Oct 07, 2015 | 3.601 | 3.737 | 3.590 | 3.733 | 2,363,480 | +0.11(+3.09%) |
Oct 06, 2015 | 3.672 | 3.742 | 3.501 | 3.621 | 2,812,380 | -0.06(-1.50%) |
Oct 05, 2015 | 3.605 | 3.929 | 3.605 | 3.676 | 6,644,340 | +0.10(+2.65%) |
Oct 02, 2015 | 3.465 | 3.610 | 3.419 | 3.581 | 2,365,830 | +0.07(+2.11%) |
Oct 01, 2015 | 3.537 | 3.575 | 3.373 | 3.507 | 2,479,520 | -0.01(-0.37%) |
Sep 30, 2015 | 3.569 | 3.576 | 3.366 | 3.520 | 2,999,430 | +0.16(+4.64%) |
Sep 29, 2015 | 3.241 | 3.398 | 3.241 | 3.364 | 2,213,000 | +0.06(+1.79%) |
Sep 28, 2015 | 3.364 | 3.397 | 3.250 | 3.305 | 2,048,930 | -0.09(-2.54%) |
Sep 25, 2015 | 3.385 | 3.564 | 3.312 | 3.391 | 3,551,650 | +0.04(+1.31%) |
Sep 24, 2015 | 3.298 | 3.409 | 3.209 | 3.347 | 2,447,870 | -0.00(-0.09%) |
Sep 23, 2015 | 3.353 | 3.467 | 3.283 | 3.350 | 3,400,410 | -0.02(-0.48%) |
Sep 22, 2015 | 3.450 | 3.450 | 3.281 | 3.366 | 3,327,110 | -0.12(-3.36%) |
Sep 21, 2015 | 3.570 | 3.700 | 3.475 | 3.483 | 3,934,550 | -0.08(-2.33%) |
Sep 18, 2015 | 3.572 | 3.747 | 3.452 | 3.566 | 7,869,080 | +0.01(+0.31%) |
Sep 17, 2015 | 2.989 | 3.795 | 2.985 | 3.555 | 21,122,360 | +0.66(+22.97%) |
Sep 16, 2015 | 2.813 | 2.926 | 2.804 | 2.891 | 1,331,050 | +0.08(+2.85%) |
Sep 15, 2015 | 2.714 | 2.846 | 2.710 | 2.811 | 2,511,460 | +0.09(+3.31%) |
Sep 14, 2015 | 2.627 | 2.726 | 2.601 | 2.721 | 2,208,900 | +0.08(+3.22%) |
Sep 11, 2015 | 2.555 | 2.647 | 2.555 | 2.636 | 1,873,530 | +0.06(+2.29%) |
Sep 10, 2015 | 2.605 | 2.647 | 2.558 | 2.577 | 1,390,500 | -0.02(-0.92%) |
Sep 09, 2015 | 2.790 | 2.851 | 2.589 | 2.601 | 3,203,890 | -0.11(-4.16%) |
Sep 08, 2015 | 2.703 | 2.764 | 2.675 | 2.714 | 1,074,370 | +0.03(+1.23%) |
Sep 04, 2015 | 2.698 | 2.681 | 2.681 | 2.681 | 1,291,000 | -0.03(-1.25%) |
Sep 03, 2015 | 2.656 | 2.800 | 2.651 | 2.715 | 1,324,960 | +0.04(+1.69%) |
Sep 02, 2015 | 2.673 | 2.755 | 2.606 | 2.670 | 1,670,110 | +0.01(+0.38%) |
Sep 01, 2015 | 2.729 | 2.729 | 2.639 | 2.660 | 1,300,890 | -0.09(-3.41%) |
Aug 31, 2015 | 2.814 | 2.877 | 2.709 | 2.754 | 1,305,240 | -0.05(-1.64%) |
Aug 28, 2015 | 2.836 | 2.901 | 2.772 | 2.800 | 1,370,400 | -0.05(-1.79%) |
Aug 27, 2015 | 2.894 | 2.960 | 2.780 | 2.851 | 2,682,240 | +0.03(+1.03%) |
Aug 26, 2015 | 2.850 | 2.857 | 2.630 | 2.822 | 3,900,640 | +0.13(+4.79%) |
Aug 25, 2015 | 2.829 | 2.978 | 2.685 | 2.693 | 3,042,940 | +0.06(+2.47%) |
Aug 24, 2015 | 2.551 | 2.849 | 2.270 | 2.628 | 4,271,010 | -0.15(-5.37%) |
Aug 21, 2015 | 2.875 | 2.997 | 2.731 | 2.777 | 4,041,950 | -0.15(-4.96%) |
Aug 20, 2015 | 3.076 | 3.110 | 2.915 | 2.922 | 2,698,450 | -0.19(-6.05%) |
Aug 19, 2015 | 3.237 | 3.247 | 3.060 | 3.110 | 4,447,100 | -0.15(-4.60%) |
Aug 18, 2015 | 3.418 | 3.418 | 3.248 | 3.260 | 1,869,960 | -0.18(-5.26%) |
Aug 17, 2015 | 3.477 | 3.500 | 3.330 | 3.441 | 1,623,230 | -0.02(-0.43%) |
Aug 14, 2015 | 3.500 | 3.575 | 3.409 | 3.456 | 1,437,130 | -0.08(-2.12%) |
Aug 13, 2015 | 3.479 | 3.649 | 3.451 | 3.531 | 2,262,280 | +0.06(+1.67%) |
Aug 12, 2015 | 3.485 | 3.521 | 3.375 | 3.473 | 2,368,720 | -0.04(-1.17%) |
Aug 11, 2015 | 3.366 | 3.559 | 3.296 | 3.514 | 2,693,000 | +0.17(+4.99%) |
Aug 10, 2015 | 3.530 | 3.614 | 3.293 | 3.347 | 4,803,930 | -0.17(-4.81%) |
Aug 07, 2015 | 3.627 | 3.627 | 3.425 | 3.516 | 3,215,480 | -0.11(-3.09%) |
Aug 06, 2015 | 3.840 | 3.875 | 3.520 | 3.628 | 3,830,390 | -0.22(-5.64%) |
Aug 05, 2015 | 3.902 | 3.997 | 3.816 | 3.845 | 2,910,940 | +0.00(+0.10%) |
Aug 04, 2015 | 4.011 | 4.111 | 3.813 | 3.841 | 5,733,500 | -0.19(-4.83%) |