Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.550 | 3.740 | 3.530 | 3.590 | 1,407,869 | +0.14(+4.06%) |
Oct 29, 2015 | 3.500 | 3.520 | 3.360 | 3.450 | 895,318 | -0.09(-2.54%) |
Oct 28, 2015 | 3.430 | 3.575 | 3.410 | 3.540 | 856,314 | +0.09(+2.61%) |
Oct 27, 2015 | 3.660 | 3.720 | 3.330 | 3.450 | 1,195,069 | -0.25(-6.76%) |
Oct 26, 2015 | 3.570 | 3.730 | 3.550 | 3.700 | 1,077,589 | +0.11(+3.06%) |
Oct 23, 2015 | 3.720 | 3.720 | 3.560 | 3.590 | 657,226 | -0.11(-2.97%) |
Oct 22, 2015 | 3.570 | 3.720 | 3.490 | 3.700 | 1,062,002 | +0.14(+3.93%) |
Oct 21, 2015 | 3.640 | 3.650 | 3.550 | 3.560 | 597,829 | -0.04(-1.11%) |
Oct 20, 2015 | 3.630 | 3.670 | 3.560 | 3.600 | 473,973 | -0.01(-0.28%) |
Oct 19, 2015 | 3.570 | 3.630 | 3.420 | 3.610 | 1,080,848 | +0.04(+1.12%) |
Oct 16, 2015 | 3.580 | 3.600 | 3.445 | 3.570 | 578,375 | +0.01(+0.28%) |
Oct 15, 2015 | 3.550 | 3.570 | 3.485 | 3.560 | 536,129 | +0.03(+0.85%) |
Oct 14, 2015 | 3.490 | 3.560 | 3.400 | 3.530 | 615,734 | +0.04(+1.15%) |
Oct 13, 2015 | 3.550 | 3.650 | 3.465 | 3.490 | 725,070 | -0.08(-2.24%) |
Oct 12, 2015 | 3.560 | 3.640 | 3.470 | 3.570 | 473,041 | -0.06(-1.52%) |
Oct 09, 2015 | 3.550 | 3.630 | 3.470 | 3.625 | 702,039 | +0.08(+2.11%) |
Oct 08, 2015 | 3.520 | 3.550 | 3.490 | 3.550 | 640,119 | +0.02(+0.57%) |
Oct 07, 2015 | 3.460 | 3.530 | 3.450 | 3.530 | 1,150,533 | +0.06(+1.73%) |
Oct 06, 2015 | 3.420 | 3.500 | 3.420 | 3.470 | 755,537 | +0.03(+0.87%) |
Oct 05, 2015 | 3.440 | 3.530 | 3.380 | 3.440 | 881,250 | -0.03(-0.86%) |
Oct 02, 2015 | 3.320 | 3.470 | 3.300 | 3.470 | 771,226 | +0.13(+3.89%) |
Oct 01, 2015 | 3.390 | 3.410 | 3.300 | 3.340 | 413,031 | -0.02(-0.60%) |
Sep 30, 2015 | 3.350 | 3.420 | 3.320 | 3.360 | 665,424 | +0.02(+0.60%) |
Sep 29, 2015 | 3.260 | 3.400 | 3.220 | 3.340 | 553,997 | +0.08(+2.45%) |
Sep 28, 2015 | 3.280 | 3.310 | 3.190 | 3.260 | 538,545 | -0.01(-0.31%) |
Sep 25, 2015 | 3.390 | 3.400 | 3.240 | 3.270 | 554,092 | -0.06(-1.80%) |
Sep 24, 2015 | 3.450 | 3.450 | 3.320 | 3.330 | 713,488 | -0.16(-4.58%) |
Sep 23, 2015 | 3.350 | 3.495 | 3.250 | 3.490 | 978,364 | +0.16(+4.80%) |
Sep 22, 2015 | 3.400 | 3.490 | 3.320 | 3.330 | 743,030 | -0.08(-2.35%) |
Sep 21, 2015 | 3.430 | 3.550 | 3.390 | 3.410 | 1,340,509 | +0.02(+0.44%) |
Sep 18, 2015 | 3.420 | 3.510 | 3.370 | 3.395 | 794,138 | -0.06(-1.88%) |
Sep 17, 2015 | 3.440 | 3.545 | 3.415 | 3.460 | 1,129,249 | +0.02(+0.58%) |
Sep 16, 2015 | 3.540 | 3.560 | 3.430 | 3.440 | 720,909 | -0.06(-1.71%) |
Sep 15, 2015 | 3.500 | 3.610 | 3.450 | 3.500 | 1,515,784 | -0.06(-1.69%) |
Sep 14, 2015 | 3.340 | 3.660 | 3.330 | 3.560 | 2,829,561 | +0.26(+7.88%) |
Sep 11, 2015 | 3.260 | 3.390 | 3.260 | 3.300 | 1,524,494 | -0.03(-0.90%) |
Sep 10, 2015 | 3.300 | 3.470 | 3.250 | 3.330 | 2,165,465 | +0.14(+4.39%) |
Sep 09, 2015 | 3.210 | 3.210 | 3.130 | 3.190 | 508,469 | +0.03(+0.95%) |
Sep 08, 2015 | 3.160 | 3.200 | 3.120 | 3.160 | 962,308 | +0.03(+0.96%) |
Sep 04, 2015 | 3.160 | 3.130 | 3.130 | 3.130 | 363,000 | -0.06(-1.88%) |
Sep 03, 2015 | 3.130 | 3.240 | 3.080 | 3.190 | 1,024,356 | +0.09(+2.90%) |
Sep 02, 2015 | 2.950 | 3.100 | 2.920 | 3.100 | 873,949 | +0.17(+5.80%) |
Sep 01, 2015 | 3.090 | 3.090 | 2.920 | 2.930 | 867,764 | -0.07(-2.33%) |
Aug 31, 2015 | 2.910 | 3.050 | 2.820 | 3.000 | 1,515,152 | +0.20(+7.14%) |
Aug 28, 2015 | 2.730 | 2.840 | 2.730 | 2.800 | 628,269 | +0.05(+1.82%) |
Aug 27, 2015 | 2.720 | 2.855 | 2.700 | 2.750 | 833,386 | +0.07(+2.61%) |
Aug 26, 2015 | 2.730 | 2.820 | 2.655 | 2.680 | 767,038 | +0.00(+0.00%) |
Aug 25, 2015 | 2.830 | 2.840 | 2.670 | 2.680 | 687,919 | -0.12(-4.29%) |
Aug 24, 2015 | 2.540 | 2.900 | 2.270 | 2.800 | 1,026,755 | -0.05(-1.75%) |
Aug 21, 2015 | 2.810 | 2.990 | 2.810 | 2.850 | 966,686 | -0.01(-0.35%) |
Aug 20, 2015 | 3.010 | 3.020 | 2.860 | 2.860 | 862,753 | -0.08(-2.72%) |
Aug 19, 2015 | 3.070 | 3.070 | 2.870 | 2.940 | 665,180 | -0.07(-2.33%) |
Aug 18, 2015 | 3.000 | 3.050 | 2.930 | 3.010 | 743,715 | +0.03(+1.01%) |
Aug 17, 2015 | 2.900 | 3.050 | 2.870 | 2.980 | 773,684 | +0.05(+1.71%) |
Aug 14, 2015 | 2.830 | 2.990 | 2.830 | 2.930 | 652,647 | +0.07(+2.45%) |
Aug 13, 2015 | 2.760 | 2.874 | 2.760 | 2.860 | 683,048 | +0.07(+2.51%) |
Aug 12, 2015 | 2.810 | 2.850 | 2.750 | 2.790 | 665,000 | -0.06(-2.11%) |
Aug 11, 2015 | 2.830 | 2.900 | 2.763 | 2.850 | 837,212 | +0.02(+0.71%) |
Aug 10, 2015 | 2.800 | 2.880 | 2.710 | 2.830 | 1,729,359 | +0.00(+0.00%) |
Aug 07, 2015 | 2.500 | 2.870 | 2.500 | 2.830 | 2,382,302 | +0.29(+11.42%) |
Aug 06, 2015 | 2.750 | 2.770 | 2.500 | 2.540 | 2,870,167 | +0.21(+9.01%) |
Aug 05, 2015 | 2.250 | 2.330 | 2.180 | 2.330 | 1,571,943 | +0.08(+3.56%) |
Aug 04, 2015 | 2.190 | 2.290 | 2.180 | 2.250 | 919,456 | +0.04(+1.81%) |