Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.380 | 5.140 | 4.360 | 5.000 | 62,911 | +0.62(+14.16%) |
Sep 29, 2015 | 4.450 | 4.530 | 4.250 | 4.380 | 80,136 | -0.07(-1.57%) |
Sep 28, 2015 | 4.710 | 4.760 | 4.385 | 4.450 | 39,803 | -0.25(-5.32%) |
Sep 25, 2015 | 4.830 | 4.830 | 4.690 | 4.700 | 36,676 | -0.06(-1.26%) |
Sep 24, 2015 | 4.870 | 4.870 | 4.750 | 4.760 | 25,110 | -0.13(-2.66%) |
Sep 23, 2015 | 4.880 | 4.902 | 4.825 | 4.890 | 90,011 | +0.00(+0.00%) |
Sep 22, 2015 | 4.830 | 4.910 | 4.830 | 4.890 | 7,534 | -0.02(-0.41%) |
Sep 21, 2015 | 4.900 | 4.950 | 4.870 | 4.910 | 35,551 | +0.00(+0.00%) |
Sep 18, 2015 | 4.900 | 5.060 | 4.800 | 4.910 | 61,887 | -0.09(-1.80%) |
Sep 17, 2015 | 4.540 | 5.050 | 4.540 | 5.000 | 27,492 | +0.01(+0.20%) |
Sep 16, 2015 | 5.020 | 5.140 | 4.880 | 4.990 | 35,480 | +0.00(+0.00%) |
Sep 15, 2015 | 4.960 | 5.100 | 4.920 | 4.990 | 21,955 | +0.02(+0.40%) |
Sep 14, 2015 | 4.740 | 4.980 | 4.740 | 4.970 | 73,010 | +0.14(+2.90%) |
Sep 11, 2015 | 4.757 | 4.880 | 4.730 | 4.830 | 13,344 | +0.16(+3.43%) |
Sep 10, 2015 | 4.650 | 4.780 | 4.630 | 4.670 | 9,069 | -0.06(-1.27%) |
Sep 09, 2015 | 4.890 | 4.890 | 4.690 | 4.730 | 12,561 | -0.08(-1.66%) |
Sep 08, 2015 | 4.620 | 4.950 | 4.620 | 4.810 | 10,157 | +0.04(+0.84%) |
Sep 04, 2015 | 4.720 | 4.770 | 4.770 | 4.770 | 5,800 | -0.03(-0.63%) |
Sep 03, 2015 | 4.890 | 4.910 | 4.730 | 4.800 | 15,712 | +0.02(+0.42%) |
Sep 02, 2015 | 4.920 | 5.000 | 4.670 | 4.780 | 32,001 | +0.01(+0.21%) |
Sep 01, 2015 | 5.090 | 5.140 | 4.700 | 4.770 | 57,531 | -0.41(-7.92%) |
Aug 31, 2015 | 5.142 | 5.280 | 5.100 | 5.180 | 44,210 | +0.01(+0.19%) |
Aug 28, 2015 | 4.900 | 5.190 | 4.880 | 5.170 | 52,162 | +0.26(+5.30%) |
Aug 27, 2015 | 4.420 | 5.150 | 4.330 | 4.910 | 208,040 | +0.56(+12.87%) |
Aug 26, 2015 | 4.430 | 4.490 | 4.220 | 4.350 | 28,904 | +0.11(+2.59%) |
Aug 25, 2015 | 4.360 | 4.540 | 4.180 | 4.240 | 81,658 | -0.01(-0.35%) |
Aug 24, 2015 | 4.250 | 4.470 | 4.111 | 4.255 | 41,421 | -0.23(-5.02%) |
Aug 21, 2015 | 4.490 | 4.660 | 4.330 | 4.480 | 42,299 | -0.10(-2.18%) |
Aug 20, 2015 | 4.640 | 4.640 | 4.412 | 4.580 | 59,343 | -0.06(-1.29%) |
Aug 19, 2015 | 4.790 | 4.994 | 4.610 | 4.640 | 26,054 | -0.06(-1.28%) |
Aug 18, 2015 | 4.890 | 4.890 | 4.660 | 4.700 | 15,736 | -0.22(-4.47%) |
Aug 17, 2015 | 4.530 | 4.985 | 4.460 | 4.920 | 81,046 | +0.35(+7.66%) |
Aug 14, 2015 | 4.390 | 4.570 | 4.300 | 4.570 | 39,923 | +0.17(+3.86%) |
Aug 13, 2015 | 4.710 | 4.760 | 4.130 | 4.400 | 299,040 | -0.33(-6.98%) |
Aug 12, 2015 | 4.470 | 5.200 | 4.440 | 4.730 | 213,708 | +0.40(+9.24%) |
Aug 11, 2015 | 4.110 | 4.535 | 4.110 | 4.330 | 88,056 | +0.18(+4.34%) |
Aug 10, 2015 | 4.250 | 4.260 | 4.000 | 4.150 | 23,986 | -0.14(-3.26%) |
Aug 07, 2015 | 4.330 | 4.340 | 4.150 | 4.290 | 22,914 | -0.08(-1.83%) |
Aug 06, 2015 | 4.245 | 4.420 | 4.030 | 4.370 | 41,426 | +0.13(+3.07%) |
Aug 05, 2015 | 4.320 | 4.320 | 4.195 | 4.240 | 79,341 | -0.01(-0.24%) |
Aug 04, 2015 | 4.490 | 4.490 | 4.250 | 4.250 | 32,099 | -0.20(-4.49%) |
Aug 03, 2015 | 4.670 | 4.700 | 4.350 | 4.450 | 22,038 | -0.19(-4.09%) |
Jul 31, 2015 | 4.710 | 4.750 | 4.590 | 4.640 | 17,443 | -0.09(-1.90%) |
Jul 30, 2015 | 4.760 | 4.780 | 4.590 | 4.730 | 19,768 | -0.07(-1.46%) |
Jul 29, 2015 | 4.470 | 4.810 | 4.470 | 4.800 | 77,852 | +0.30(+6.67%) |
Jul 28, 2015 | 4.570 | 4.570 | 4.260 | 4.500 | 52,729 | +0.00(+0.00%) |
Jul 27, 2015 | 4.750 | 4.750 | 4.480 | 4.500 | 66,960 | -0.28(-5.86%) |
Jul 24, 2015 | 4.860 | 4.860 | 4.700 | 4.780 | 50,672 | -0.07(-1.44%) |
Jul 23, 2015 | 4.910 | 4.920 | 4.740 | 4.850 | 28,728 | -0.02(-0.41%) |
Jul 22, 2015 | 4.780 | 4.960 | 4.780 | 4.870 | 58,885 | +0.03(+0.62%) |
Jul 21, 2015 | 4.890 | 4.908 | 4.760 | 4.840 | 46,068 | -0.08(-1.63%) |
Jul 20, 2015 | 5.030 | 5.060 | 4.880 | 4.920 | 60,387 | -0.17(-3.34%) |
Jul 17, 2015 | 5.200 | 5.200 | 5.040 | 5.090 | 29,953 | -0.10(-1.93%) |
Jul 16, 2015 | 5.100 | 5.190 | 5.030 | 5.190 | 50,428 | +0.10(+1.96%) |
Jul 15, 2015 | 4.980 | 5.210 | 4.980 | 5.090 | 18,757 | -0.09(-1.74%) |
Jul 14, 2015 | 5.160 | 5.210 | 5.090 | 5.180 | 28,754 | +0.04(+0.78%) |
Jul 13, 2015 | 5.260 | 5.300 | 5.110 | 5.140 | 35,630 | -0.13(-2.47%) |
Jul 10, 2015 | 4.940 | 5.290 | 4.820 | 5.270 | 85,624 | +0.38(+7.77%) |
Jul 09, 2015 | 4.770 | 4.990 | 4.710 | 4.890 | 30,903 | +0.20(+4.26%) |
Jul 08, 2015 | 4.720 | 4.750 | 4.600 | 4.690 | 26,092 | -0.08(-1.68%) |
Jul 07, 2015 | 4.930 | 4.950 | 4.630 | 4.770 | 53,108 | -0.19(-3.83%) |
Jul 06, 2015 | 4.980 | 5.050 | 4.840 | 4.960 | 38,317 | +0.00(+0.00%) |
Jul 02, 2015 | 4.930 | 4.960 | 4.960 | 4.960 | 37,900 | +0.01(+0.20%) |