Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.568 | 3.659 | 3.493 | 3.659 | 2,113,231 | +0.09(+2.53%) |
Sep 29, 2015 | 3.599 | 3.659 | 3.486 | 3.568 | 1,993,658 | +0.02(+0.42%) |
Sep 28, 2015 | 3.576 | 3.666 | 3.546 | 3.553 | 1,906,166 | -0.09(-2.48%) |
Sep 25, 2015 | 3.867 | 3.912 | 3.599 | 3.644 | 3,878,733 | -0.16(-4.31%) |
Sep 24, 2015 | 3.897 | 3.927 | 3.741 | 3.808 | 3,022,974 | -0.15(-3.77%) |
Sep 23, 2015 | 4.217 | 4.277 | 3.942 | 3.957 | 1,972,109 | -0.24(-5.68%) |
Sep 22, 2015 | 4.299 | 4.411 | 4.188 | 4.195 | 2,009,029 | -0.22(-5.06%) |
Sep 21, 2015 | 4.404 | 4.515 | 4.322 | 4.419 | 1,913,208 | +0.12(+2.77%) |
Sep 18, 2015 | 4.456 | 4.523 | 4.285 | 4.299 | 2,810,526 | -0.24(-5.25%) |
Sep 17, 2015 | 4.456 | 4.761 | 4.374 | 4.538 | 3,417,391 | +0.05(+1.16%) |
Sep 16, 2015 | 4.188 | 4.486 | 4.128 | 4.486 | 2,570,852 | +0.42(+10.46%) |
Sep 15, 2015 | 4.054 | 4.277 | 4.009 | 4.061 | 1,568,626 | +0.00(+0.00%) |
Sep 14, 2015 | 4.016 | 4.121 | 3.986 | 4.061 | 1,317,058 | -0.03(-0.73%) |
Sep 11, 2015 | 4.188 | 4.262 | 4.046 | 4.091 | 1,751,999 | -0.19(-4.52%) |
Sep 10, 2015 | 4.225 | 4.379 | 4.106 | 4.285 | 1,721,271 | +0.04(+0.88%) |
Sep 09, 2015 | 4.471 | 4.627 | 4.247 | 4.247 | 1,650,897 | -0.22(-4.84%) |
Sep 08, 2015 | 4.463 | 4.553 | 4.255 | 4.463 | 1,471,005 | +0.10(+2.22%) |
Sep 04, 2015 | 4.359 | 4.366 | 4.366 | 4.366 | 1,697,555 | -0.07(-1.51%) |
Sep 03, 2015 | 4.493 | 4.702 | 4.389 | 4.434 | 2,019,382 | -0.04(-1.00%) |
Sep 02, 2015 | 4.486 | 4.575 | 4.210 | 4.478 | 4,216,472 | +0.02(+0.50%) |
Sep 01, 2015 | 4.508 | 4.702 | 4.337 | 4.456 | 2,745,801 | -0.27(-5.68%) |
Aug 31, 2015 | 4.366 | 4.799 | 4.147 | 4.724 | 3,005,753 | +0.28(+6.20%) |
Aug 28, 2015 | 4.128 | 4.545 | 4.128 | 4.448 | 2,577,469 | +0.24(+5.66%) |
Aug 27, 2015 | 3.852 | 4.210 | 3.778 | 4.210 | 2,772,997 | +0.54(+14.84%) |
Aug 26, 2015 | 3.526 | 3.681 | 3.445 | 3.666 | 2,616,747 | +0.20(+5.74%) |
Aug 25, 2015 | 3.740 | 3.799 | 3.445 | 3.467 | 1,917,609 | +0.00(+0.00%) |
Aug 24, 2015 | 3.474 | 3.806 | 3.349 | 3.467 | 3,493,270 | -0.42(-10.82%) |
Aug 21, 2015 | 4.086 | 4.116 | 3.828 | 3.887 | 3,223,850 | -0.26(-6.23%) |
Aug 20, 2015 | 4.205 | 4.300 | 4.109 | 4.146 | 2,071,098 | -0.04(-0.88%) |
Aug 19, 2015 | 4.470 | 4.500 | 4.131 | 4.182 | 2,354,448 | -0.36(-7.95%) |
Aug 18, 2015 | 4.544 | 4.562 | 4.393 | 4.544 | 1,622,917 | +0.00(+0.00%) |
Aug 17, 2015 | 4.573 | 4.662 | 4.525 | 4.544 | 1,729,098 | -0.13(-2.69%) |
Aug 14, 2015 | 4.765 | 4.927 | 4.610 | 4.669 | 1,533,709 | -0.04(-0.94%) |
Aug 13, 2015 | 4.994 | 4.994 | 4.618 | 4.713 | 2,124,454 | -0.37(-7.26%) |
Aug 12, 2015 | 4.957 | 5.178 | 4.891 | 5.082 | 1,484,600 | +0.16(+3.30%) |
Aug 11, 2015 | 4.957 | 5.045 | 4.736 | 4.920 | 2,268,355 | -0.23(-4.44%) |
Aug 10, 2015 | 4.654 | 5.163 | 4.566 | 5.149 | 2,743,975 | +0.65(+14.43%) |
Aug 07, 2015 | 4.603 | 4.773 | 4.448 | 4.500 | 3,077,424 | +0.01(+0.16%) |
Aug 06, 2015 | 4.286 | 4.492 | 4.197 | 4.492 | 2,488,176 | +0.14(+3.22%) |
Aug 05, 2015 | 4.529 | 4.640 | 4.352 | 4.352 | 1,593,610 | -0.09(-1.99%) |
Aug 04, 2015 | 4.470 | 4.618 | 4.426 | 4.441 | 1,393,947 | -0.01(-0.17%) |
Aug 03, 2015 | 4.522 | 4.618 | 4.448 | 4.448 | 1,134,258 | -0.15(-3.21%) |
Jul 31, 2015 | 4.713 | 4.736 | 4.448 | 4.595 | 3,184,645 | -0.13(-2.66%) |
Jul 30, 2015 | 4.809 | 4.898 | 4.632 | 4.721 | 1,862,023 | -0.12(-2.44%) |
Jul 29, 2015 | 4.625 | 4.883 | 4.551 | 4.839 | 2,483,559 | +0.19(+4.13%) |
Jul 28, 2015 | 4.492 | 4.736 | 4.463 | 4.647 | 1,739,980 | +0.19(+4.30%) |
Jul 27, 2015 | 4.872 | 4.872 | 4.433 | 4.455 | 2,712,221 | -0.51(-10.31%) |
Jul 24, 2015 | 5.106 | 5.114 | 4.902 | 4.967 | 1,566,750 | -0.15(-2.86%) |
Jul 23, 2015 | 5.231 | 5.326 | 4.967 | 5.114 | 2,071,434 | -0.10(-1.96%) |
Jul 22, 2015 | 5.384 | 5.392 | 5.187 | 5.216 | 1,405,046 | -0.25(-4.55%) |
Jul 21, 2015 | 5.370 | 5.571 | 5.348 | 5.465 | 1,492,879 | +0.15(+2.75%) |
Jul 20, 2015 | 5.575 | 5.589 | 5.297 | 5.319 | 1,892,326 | -0.26(-4.59%) |
Jul 17, 2015 | 5.779 | 5.779 | 5.575 | 5.575 | 2,423,253 | -0.23(-3.91%) |
Jul 16, 2015 | 5.911 | 5.948 | 5.787 | 5.801 | 1,062,488 | -0.04(-0.75%) |
Jul 15, 2015 | 6.014 | 6.079 | 5.794 | 5.845 | 1,483,671 | -0.23(-3.73%) |
Jul 14, 2015 | 5.904 | 6.109 | 5.893 | 6.072 | 1,534,798 | +0.15(+2.47%) |
Jul 13, 2015 | 5.933 | 5.984 | 5.809 | 5.926 | 1,241,791 | -0.04(-0.61%) |
Jul 10, 2015 | 5.984 | 6.050 | 5.838 | 5.962 | 1,320,910 | +0.01(+0.25%) |
Jul 09, 2015 | 5.962 | 6.116 | 5.801 | 5.948 | 1,539,953 | +0.13(+2.26%) |
Jul 08, 2015 | 5.897 | 6.072 | 5.728 | 5.816 | 1,209,156 | -0.21(-3.52%) |
Jul 07, 2015 | 5.875 | 6.048 | 5.622 | 6.028 | 2,357,310 | +0.14(+2.36%) |
Jul 06, 2015 | 6.036 | 6.090 | 5.889 | 5.889 | 1,596,633 | -0.41(-6.50%) |
Jul 02, 2015 | 6.182 | 6.299 | 6.299 | 6.299 | 1,197,411 | +0.18(+2.99%) |