Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.580 | 4.620 | 4.430 | 4.540 | 741,774 | +0.02(+0.44%) |
Sep 29, 2015 | 4.880 | 4.930 | 4.400 | 4.520 | 1,842,097 | -0.33(-6.80%) |
Sep 28, 2015 | 5.060 | 5.060 | 4.750 | 4.850 | 1,194,712 | -0.24(-4.72%) |
Sep 25, 2015 | 5.460 | 5.460 | 5.020 | 5.090 | 945,042 | -0.30(-5.57%) |
Sep 24, 2015 | 5.220 | 5.400 | 5.155 | 5.390 | 983,263 | +0.15(+2.86%) |
Sep 23, 2015 | 5.360 | 5.365 | 5.140 | 5.240 | 772,169 | -0.13(-2.42%) |
Sep 22, 2015 | 5.540 | 5.540 | 5.310 | 5.370 | 745,114 | -0.22(-3.94%) |
Sep 21, 2015 | 5.840 | 5.850 | 5.200 | 5.590 | 1,666,997 | -0.20(-3.45%) |
Sep 18, 2015 | 5.790 | 5.870 | 5.710 | 5.790 | 824,036 | -0.06(-1.03%) |
Sep 17, 2015 | 5.570 | 5.860 | 5.570 | 5.850 | 932,859 | +0.28(+5.03%) |
Sep 16, 2015 | 5.620 | 5.660 | 5.480 | 5.570 | 850,690 | -0.08(-1.42%) |
Sep 15, 2015 | 5.570 | 5.690 | 5.520 | 5.650 | 442,499 | +0.07(+1.25%) |
Sep 14, 2015 | 5.720 | 5.770 | 5.500 | 5.580 | 483,973 | -0.10(-1.76%) |
Sep 11, 2015 | 5.650 | 5.695 | 5.570 | 5.680 | 675,615 | +0.04(+0.71%) |
Sep 10, 2015 | 5.510 | 5.650 | 5.500 | 5.640 | 798,958 | +0.13(+2.45%) |
Sep 09, 2015 | 5.380 | 5.580 | 5.335 | 5.505 | 884,704 | +0.17(+3.09%) |
Sep 08, 2015 | 5.360 | 5.440 | 5.200 | 5.340 | 824,470 | +0.10(+1.91%) |
Sep 04, 2015 | 4.880 | 5.240 | 5.240 | 5.240 | 949,900 | +0.31(+6.29%) |
Sep 03, 2015 | 5.060 | 5.160 | 4.910 | 4.930 | 892,485 | -0.13(-2.57%) |
Sep 02, 2015 | 4.790 | 5.080 | 4.650 | 5.060 | 988,910 | +0.34(+7.20%) |
Sep 01, 2015 | 4.870 | 4.930 | 4.660 | 4.720 | 717,927 | -0.24(-4.84%) |
Aug 31, 2015 | 4.800 | 5.020 | 4.800 | 4.960 | 670,989 | +0.11(+2.27%) |
Aug 28, 2015 | 4.920 | 4.970 | 4.810 | 4.850 | 564,062 | -0.08(-1.62%) |
Aug 27, 2015 | 4.850 | 4.970 | 4.760 | 4.930 | 893,166 | +0.16(+3.35%) |
Aug 26, 2015 | 4.790 | 4.910 | 4.613 | 4.770 | 669,586 | +0.09(+1.92%) |
Aug 25, 2015 | 4.640 | 4.840 | 4.470 | 4.680 | 1,111,510 | +0.24(+5.41%) |
Aug 24, 2015 | 4.390 | 4.730 | 4.293 | 4.440 | 1,173,338 | -0.29(-6.13%) |
Aug 21, 2015 | 4.600 | 4.890 | 4.600 | 4.730 | 946,537 | -0.07(-1.46%) |
Aug 20, 2015 | 4.930 | 5.010 | 4.800 | 4.800 | 683,787 | -0.20(-4.00%) |
Aug 19, 2015 | 5.090 | 5.110 | 4.935 | 5.000 | 787,280 | -0.09(-1.77%) |
Aug 18, 2015 | 4.910 | 5.110 | 4.890 | 5.090 | 951,200 | +0.20(+4.09%) |
Aug 17, 2015 | 4.770 | 4.900 | 4.720 | 4.890 | 558,069 | +0.13(+2.73%) |
Aug 14, 2015 | 4.750 | 4.790 | 4.640 | 4.760 | 623,615 | -0.01(-0.21%) |
Aug 13, 2015 | 4.950 | 5.030 | 4.765 | 4.770 | 626,644 | -0.21(-4.22%) |
Aug 12, 2015 | 4.850 | 5.000 | 4.740 | 4.980 | 607,129 | +0.05(+1.01%) |
Aug 11, 2015 | 4.900 | 5.000 | 4.840 | 4.930 | 560,624 | -0.01(-0.20%) |
Aug 10, 2015 | 5.020 | 5.050 | 4.800 | 4.940 | 1,200,998 | -0.06(-1.20%) |
Aug 07, 2015 | 4.800 | 5.220 | 4.700 | 5.000 | 1,546,749 | +0.02(+0.40%) |
Aug 06, 2015 | 5.150 | 5.300 | 4.900 | 4.980 | 1,848,407 | -0.15(-2.92%) |
Aug 05, 2015 | 5.310 | 5.430 | 5.040 | 5.130 | 1,099,534 | -0.12(-2.29%) |
Aug 04, 2015 | 5.180 | 5.375 | 5.180 | 5.250 | 462,499 | +0.04(+0.77%) |
Aug 03, 2015 | 5.400 | 5.430 | 5.110 | 5.210 | 1,124,510 | -0.22(-4.05%) |
Jul 31, 2015 | 5.360 | 5.500 | 5.310 | 5.430 | 428,247 | +0.09(+1.69%) |
Jul 30, 2015 | 5.400 | 5.460 | 5.220 | 5.340 | 543,645 | -0.06(-1.11%) |
Jul 29, 2015 | 5.410 | 5.540 | 5.348 | 5.400 | 535,077 | +0.00(+0.00%) |
Jul 28, 2015 | 5.250 | 5.450 | 5.140 | 5.400 | 849,434 | +0.20(+3.85%) |
Jul 27, 2015 | 5.160 | 5.270 | 4.980 | 5.200 | 1,098,107 | +0.01(+0.19%) |
Jul 24, 2015 | 5.460 | 5.520 | 5.175 | 5.190 | 880,546 | -0.30(-5.46%) |
Jul 23, 2015 | 5.600 | 5.690 | 5.425 | 5.490 | 697,110 | -0.09(-1.61%) |
Jul 22, 2015 | 5.600 | 5.670 | 5.490 | 5.580 | 650,520 | -0.06(-1.06%) |
Jul 21, 2015 | 5.780 | 5.850 | 5.630 | 5.640 | 905,508 | -0.11(-1.91%) |
Jul 20, 2015 | 5.670 | 5.820 | 5.670 | 5.750 | 1,239,331 | +0.07(+1.23%) |
Jul 17, 2015 | 5.620 | 5.690 | 5.530 | 5.680 | 1,034,267 | +0.08(+1.43%) |
Jul 16, 2015 | 5.520 | 5.670 | 5.470 | 5.600 | 1,322,441 | +0.13(+2.38%) |
Jul 15, 2015 | 5.450 | 5.520 | 5.430 | 5.470 | 480,040 | +0.04(+0.74%) |
Jul 14, 2015 | 5.280 | 5.500 | 5.280 | 5.430 | 658,884 | +0.13(+2.45%) |
Jul 13, 2015 | 5.140 | 5.440 | 5.140 | 5.300 | 705,633 | +0.24(+4.74%) |
Jul 10, 2015 | 5.070 | 5.170 | 5.030 | 5.060 | 614,437 | +0.04(+0.80%) |
Jul 09, 2015 | 5.000 | 5.175 | 4.950 | 5.020 | 651,038 | +0.07(+1.41%) |
Jul 08, 2015 | 4.970 | 5.045 | 4.865 | 4.950 | 631,478 | -0.08(-1.59%) |
Jul 07, 2015 | 4.990 | 5.100 | 4.860 | 5.030 | 550,865 | +0.01(+0.20%) |
Jul 06, 2015 | 4.900 | 5.040 | 4.810 | 5.020 | 1,149,302 | +0.08(+1.62%) |
Jul 02, 2015 | 5.080 | 4.940 | 4.940 | 4.940 | 785,300 | -0.11(-2.18%) |