Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.840 | 4.050 | 3.820 | 4.030 | 7,396,776 | +0.17(+4.40%) |
Oct 29, 2015 | 3.810 | 3.940 | 3.760 | 3.860 | 5,343,952 | +0.00(+0.00%) |
Oct 28, 2015 | 3.510 | 3.920 | 3.480 | 3.860 | 8,485,522 | +0.40(+11.56%) |
Oct 27, 2015 | 3.560 | 3.580 | 3.250 | 3.460 | 12,282,323 | -0.11(-3.08%) |
Oct 26, 2015 | 3.770 | 3.780 | 3.510 | 3.570 | 7,422,363 | -0.19(-5.05%) |
Oct 23, 2015 | 3.730 | 3.850 | 3.680 | 3.760 | 5,211,321 | +0.07(+1.90%) |
Oct 22, 2015 | 3.770 | 3.810 | 3.650 | 3.690 | 8,074,091 | -0.01(-0.27%) |
Oct 21, 2015 | 3.850 | 3.860 | 3.680 | 3.700 | 3,516,458 | -0.09(-2.37%) |
Oct 20, 2015 | 3.800 | 3.970 | 3.770 | 3.790 | 4,472,293 | +0.01(+0.26%) |
Oct 19, 2015 | 3.750 | 3.880 | 3.680 | 3.780 | 5,087,469 | +0.06(+1.61%) |
Oct 16, 2015 | 4.060 | 4.060 | 3.670 | 3.720 | 8,788,407 | -0.34(-8.37%) |
Oct 15, 2015 | 3.880 | 4.080 | 3.830 | 4.060 | 6,495,649 | +0.16(+4.10%) |
Oct 14, 2015 | 3.880 | 3.910 | 3.760 | 3.900 | 5,851,458 | +0.00(+0.00%) |
Oct 13, 2015 | 3.730 | 3.985 | 3.580 | 3.900 | 4,712,520 | +0.07(+1.83%) |
Oct 12, 2015 | 4.040 | 4.170 | 3.712 | 3.830 | 8,152,126 | -0.31(-7.49%) |
Oct 09, 2015 | 4.370 | 4.380 | 4.080 | 4.140 | 8,331,936 | -0.19(-4.39%) |
Oct 08, 2015 | 3.840 | 4.410 | 3.813 | 4.330 | 10,982,349 | +0.53(+13.95%) |
Oct 07, 2015 | 3.720 | 4.040 | 3.640 | 3.800 | 14,489,316 | +0.16(+4.40%) |
Oct 06, 2015 | 3.820 | 3.840 | 3.520 | 3.640 | 12,052,349 | -0.20(-5.21%) |
Oct 05, 2015 | 3.500 | 3.980 | 3.410 | 3.840 | 12,043,670 | +0.33(+9.40%) |
Oct 02, 2015 | 3.220 | 3.520 | 3.205 | 3.510 | 7,887,967 | +0.26(+8.00%) |
Oct 01, 2015 | 3.260 | 3.350 | 3.210 | 3.250 | 6,796,451 | +0.00(+0.00%) |
Sep 30, 2015 | 3.280 | 3.320 | 3.180 | 3.250 | 8,289,968 | +0.00(+0.00%) |
Sep 29, 2015 | 3.200 | 3.300 | 3.190 | 3.250 | 5,891,659 | +0.03(+0.93%) |
Sep 28, 2015 | 3.450 | 3.450 | 3.220 | 3.220 | 6,910,440 | -0.23(-6.67%) |
Sep 25, 2015 | 3.510 | 3.540 | 3.370 | 3.450 | 7,484,141 | -0.03(-0.86%) |
Sep 24, 2015 | 3.400 | 3.510 | 3.210 | 3.480 | 8,555,451 | +0.07(+2.05%) |
Sep 23, 2015 | 3.600 | 3.665 | 3.400 | 3.410 | 5,675,855 | -0.16(-4.48%) |
Sep 22, 2015 | 3.550 | 3.640 | 3.480 | 3.570 | 8,576,799 | -0.09(-2.46%) |
Sep 21, 2015 | 3.990 | 4.008 | 3.660 | 3.660 | 8,119,015 | -0.27(-6.87%) |
Sep 18, 2015 | 4.040 | 4.160 | 3.890 | 3.930 | 17,804,244 | -0.14(-3.44%) |
Sep 17, 2015 | 3.950 | 4.090 | 3.772 | 4.070 | 13,540,685 | +0.17(+4.36%) |
Sep 16, 2015 | 3.850 | 4.040 | 3.735 | 3.900 | 14,945,397 | +0.09(+2.36%) |
Sep 15, 2015 | 3.480 | 3.820 | 3.450 | 3.810 | 25,733,608 | +0.30(+8.55%) |
Sep 14, 2015 | 3.550 | 3.680 | 3.360 | 3.510 | 18,843,572 | +0.03(+0.86%) |
Sep 11, 2015 | 4.100 | 4.105 | 3.310 | 3.480 | 46,633,248 | -0.62(-15.12%) |
Sep 10, 2015 | 4.510 | 5.100 | 4.070 | 4.100 | 40,371,436 | -0.43(-9.49%) |
Sep 09, 2015 | 4.630 | 4.710 | 4.530 | 4.530 | 5,190,476 | -0.06(-1.31%) |
Sep 08, 2015 | 4.520 | 4.610 | 4.420 | 4.590 | 7,392,138 | +0.17(+3.85%) |
Sep 04, 2015 | 4.650 | 4.420 | 4.420 | 4.420 | 6,658,600 | -0.29(-6.16%) |
Sep 03, 2015 | 4.800 | 4.840 | 4.680 | 4.710 | 6,806,899 | -0.06(-1.26%) |
Sep 02, 2015 | 4.870 | 4.900 | 4.700 | 4.770 | 6,266,489 | +0.02(+0.42%) |
Sep 01, 2015 | 5.080 | 5.085 | 4.740 | 4.750 | 8,311,775 | -0.44(-8.48%) |
Aug 31, 2015 | 5.140 | 5.200 | 5.000 | 5.190 | 8,219,665 | +0.03(+0.58%) |
Aug 28, 2015 | 4.780 | 5.180 | 4.740 | 5.160 | 9,487,389 | +0.37(+7.72%) |
Aug 27, 2015 | 4.720 | 4.865 | 4.680 | 4.790 | 6,460,102 | +0.13(+2.79%) |
Aug 26, 2015 | 4.650 | 4.690 | 4.490 | 4.660 | 6,463,570 | +0.12(+2.64%) |
Aug 25, 2015 | 4.530 | 4.840 | 4.500 | 4.540 | 11,049,228 | +0.16(+3.65%) |
Aug 24, 2015 | 4.570 | 4.670 | 4.370 | 4.380 | 11,722,279 | -0.47(-9.69%) |
Aug 21, 2015 | 4.960 | 5.020 | 4.710 | 4.850 | 13,906,348 | -0.17(-3.39%) |
Aug 20, 2015 | 5.300 | 5.340 | 4.985 | 5.020 | 9,379,189 | -0.29(-5.46%) |
Aug 19, 2015 | 5.530 | 5.535 | 5.280 | 5.310 | 6,725,649 | -0.26(-4.67%) |
Aug 18, 2015 | 5.710 | 5.710 | 5.560 | 5.570 | 2,748,774 | -0.13(-2.28%) |
Aug 17, 2015 | 5.540 | 5.740 | 5.490 | 5.700 | 4,267,440 | +0.10(+1.79%) |
Aug 14, 2015 | 5.680 | 5.750 | 5.550 | 5.600 | 8,187,367 | -0.08(-1.41%) |
Aug 13, 2015 | 5.890 | 5.940 | 5.650 | 5.680 | 4,379,375 | -0.20(-3.40%) |
Aug 12, 2015 | 6.000 | 6.050 | 5.820 | 5.880 | 5,892,264 | -0.23(-3.76%) |
Aug 11, 2015 | 6.470 | 6.540 | 6.100 | 6.110 | 8,552,760 | -0.53(-7.98%) |
Aug 10, 2015 | 6.100 | 6.690 | 6.070 | 6.640 | 15,619,609 | +0.51(+8.32%) |
Aug 07, 2015 | 6.000 | 6.150 | 5.980 | 6.130 | 6,405,206 | +0.13(+2.17%) |
Aug 06, 2015 | 6.040 | 6.060 | 5.940 | 6.000 | 4,390,953 | -0.02(-0.33%) |
Aug 05, 2015 | 6.030 | 6.105 | 5.940 | 6.020 | 8,553,028 | +0.02(+0.33%) |
Aug 04, 2015 | 5.820 | 6.010 | 5.780 | 6.000 | 8,162,458 | +0.15(+2.56%) |