Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.819 | 3.819 | 3.819 | 3.819 | 182 | -0.11(-2.84%) |
Oct 27, 2015 | 3.800 | 3.931 | 3.931 | 3.931 | 1,500 | +0.10(+2.63%) |
Oct 26, 2015 | 3.810 | 4.004 | 3.810 | 3.830 | 2,861 | -0.23(-5.67%) |
Oct 23, 2015 | 3.900 | 4.060 | 3.900 | 4.060 | 603 | -0.01(-0.14%) |
Oct 22, 2015 | 4.000 | 4.086 | 3.800 | 4.066 | 4,377 | +0.17(+4.25%) |
Oct 21, 2015 | 3.600 | 3.900 | 3.600 | 3.900 | 5,561 | +0.17(+4.56%) |
Oct 20, 2015 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.03(+0.81%) |
Oct 19, 2015 | 3.610 | 3.700 | 3.610 | 3.700 | 600 | -0.12(-3.14%) |
Oct 16, 2015 | 3.980 | 4.000 | 3.690 | 3.820 | 7,428 | -0.06(-1.55%) |
Oct 15, 2015 | 3.700 | 3.880 | 3.700 | 3.880 | 909 | +0.07(+1.84%) |
Oct 09, 2015 | 3.810 | 3.810 | 3.810 | 3.810 | 1,000 | +0.00(+0.00%) |
Oct 08, 2015 | 3.810 | 3.810 | 3.810 | 3.810 | 112 | +0.06(+1.60%) |
Oct 07, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 975 | +0.05(+1.35%) |
Oct 06, 2015 | 3.830 | 3.830 | 3.700 | 3.700 | 1,047 | -0.15(-3.90%) |
Oct 02, 2015 | 3.810 | 4.010 | 3.620 | 3.850 | 28 | +0.06(+1.60%) |
Oct 01, 2015 | 3.640 | 4.030 | 3.530 | 3.789 | 44,758 | +0.31(+8.89%) |
Sep 30, 2015 | 3.560 | 3.560 | 3.480 | 3.480 | 1,180 | -0.14(-3.86%) |
Sep 29, 2015 | 3.515 | 3.610 | 3.515 | 3.620 | 1,300 | +0.02(+0.56%) |
Sep 28, 2015 | 3.603 | 3.629 | 3.600 | 3.600 | 1,100 | -0.20(-5.26%) |
Sep 25, 2015 | 4.000 | 4.000 | 3.800 | 3.800 | 514 | -0.15(-3.80%) |
Sep 24, 2015 | 3.800 | 3.950 | 3.800 | 3.950 | 1,551 | +0.26(+7.18%) |
Sep 23, 2015 | 3.685 | 3.685 | 3.685 | 3.685 | 188 | -0.17(-4.53%) |
Sep 22, 2015 | 3.900 | 3.900 | 3.860 | 3.860 | 342 | +0.12(+3.21%) |
Sep 21, 2015 | 3.680 | 3.740 | 3.680 | 3.740 | 478 | +0.32(+9.36%) |
Sep 18, 2015 | 3.770 | 3.770 | 3.420 | 3.420 | 380 | -0.36(-9.52%) |
Sep 17, 2015 | 3.780 | 3.780 | 3.780 | 3.780 | 127 | +0.18(+5.00%) |
Sep 15, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 53 | +0.07(+1.98%) |
Sep 14, 2015 | 3.500 | 3.530 | 3.500 | 3.530 | 1,054 | -0.08(-2.22%) |
Sep 11, 2015 | 3.470 | 3.630 | 3.470 | 3.610 | 6,169 | -0.16(-4.24%) |
Sep 10, 2015 | 3.790 | 3.790 | 3.770 | 3.770 | 631 | -0.01(-0.20%) |
Sep 08, 2015 | 3.780 | 3.780 | 3.780 | 3.778 | 20 | -0.05(-1.18%) |
Sep 03, 2015 | 3.610 | 3.823 | 3.823 | 3.823 | 300 | +0.12(+3.32%) |
Sep 02, 2015 | 3.830 | 3.930 | 3.700 | 3.700 | 5,311 | -0.03(-0.80%) |
Sep 01, 2015 | 3.890 | 3.890 | 3.730 | 3.730 | 346 | +0.07(+1.89%) |
Aug 31, 2015 | 3.700 | 3.769 | 3.510 | 3.661 | 2,800 | -0.09(-2.32%) |
Aug 28, 2015 | 3.700 | 3.748 | 3.700 | 3.748 | 374 | +0.05(+1.29%) |
Aug 27, 2015 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.00(+0.00%) |
Aug 26, 2015 | 3.700 | 3.710 | 3.700 | 3.700 | 2,311 | -0.02(-0.54%) |
Aug 25, 2015 | 3.730 | 3.816 | 3.450 | 3.720 | 3,530 | +0.04(+1.09%) |
Aug 24, 2015 | 3.760 | 3.760 | 3.420 | 3.680 | 984 | +0.13(+3.66%) |
Aug 21, 2015 | 3.440 | 3.670 | 3.430 | 3.550 | 2,966 | +0.10(+2.90%) |
Aug 20, 2015 | 3.710 | 3.710 | 3.450 | 3.450 | 1,211 | -0.26(-7.01%) |
Aug 19, 2015 | 3.624 | 3.710 | 3.624 | 3.710 | 2,050 | -0.07(-1.85%) |
Aug 18, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 201 | -0.02(-0.53%) |
Aug 17, 2015 | 3.700 | 3.920 | 3.690 | 3.800 | 2,906 | -0.01(-0.26%) |
Aug 14, 2015 | 3.820 | 3.820 | 3.750 | 3.810 | 2,413 | -0.13(-3.30%) |
Aug 13, 2015 | 4.140 | 4.170 | 3.910 | 3.940 | 7,601 | -0.15(-3.67%) |
Aug 12, 2015 | 4.060 | 4.350 | 4.060 | 4.090 | 29,113 | +0.03(+0.74%) |
Aug 11, 2015 | 4.210 | 4.210 | 4.060 | 4.060 | 10,908 | -0.11(-2.64%) |
Aug 10, 2015 | 4.300 | 4.300 | 4.170 | 4.170 | 2,800 | -0.08(-1.88%) |
Aug 07, 2015 | 4.140 | 4.370 | 4.140 | 4.250 | 9,621 | +0.07(+1.67%) |
Aug 06, 2015 | 4.100 | 4.180 | 4.100 | 4.180 | 1,976 | +0.09(+2.20%) |
Aug 05, 2015 | 4.030 | 4.090 | 4.030 | 4.090 | 871 | -0.01(-0.24%) |
Aug 04, 2015 | 4.090 | 4.330 | 4.090 | 4.100 | 9,596 | -0.01(-0.29%) |