Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.972 | 3.993 | 3.959 | 3.968 | 52,306 | +0.00(+0.00%) |
Sep 29, 2015 | 4.071 | 4.071 | 3.968 | 3.968 | 31,620 | -0.05(-1.25%) |
Sep 28, 2015 | 4.026 | 4.047 | 4.013 | 4.018 | 32,408 | -0.03(-0.82%) |
Sep 25, 2015 | 4.051 | 4.082 | 4.039 | 4.051 | 25,675 | -0.02(-0.51%) |
Sep 24, 2015 | 4.055 | 4.084 | 4.018 | 4.072 | 19,445 | -0.03(-0.61%) |
Sep 23, 2015 | 4.076 | 4.151 | 4.047 | 4.097 | 53,204 | -0.00(-0.10%) |
Sep 22, 2015 | 4.013 | 4.139 | 4.013 | 4.101 | 55,455 | +0.03(+0.82%) |
Sep 21, 2015 | 4.047 | 4.076 | 4.043 | 4.068 | 27,923 | -0.01(-0.21%) |
Sep 18, 2015 | 3.993 | 4.189 | 3.993 | 4.076 | 52,062 | +0.05(+1.24%) |
Sep 17, 2015 | 3.984 | 4.026 | 3.842 | 4.026 | 79,890 | +0.04(+1.05%) |
Sep 16, 2015 | 3.951 | 4.059 | 3.951 | 3.984 | 139,337 | +0.03(+0.63%) |
Sep 15, 2015 | 3.938 | 3.976 | 3.938 | 3.959 | 77,239 | +0.00(+0.11%) |
Sep 14, 2015 | 3.942 | 3.963 | 3.942 | 3.955 | 139,995 | -0.01(-0.21%) |
Sep 11, 2015 | 3.934 | 3.972 | 3.934 | 3.963 | 23,712 | +0.01(+0.21%) |
Sep 10, 2015 | 3.959 | 3.959 | 3.947 | 3.955 | 45,652 | -0.00(-0.11%) |
Sep 09, 2015 | 3.984 | 3.984 | 3.942 | 3.959 | 87,327 | -0.03(-0.63%) |
Sep 08, 2015 | 3.993 | 4.009 | 3.980 | 3.984 | 55,162 | -0.03(-0.72%) |
Sep 04, 2015 | 3.980 | 4.013 | 4.013 | 4.013 | 41,288 | +0.00(+0.00%) |
Sep 03, 2015 | 4.017 | 4.026 | 3.988 | 4.013 | 64,264 | -0.02(-0.62%) |
Sep 02, 2015 | 3.980 | 4.059 | 3.980 | 4.038 | 67,570 | +0.05(+1.35%) |
Sep 01, 2015 | 3.968 | 3.988 | 3.964 | 3.984 | 94,294 | -0.01(-0.31%) |
Aug 31, 2015 | 3.943 | 3.997 | 3.943 | 3.997 | 18,929 | +0.02(+0.63%) |
Aug 28, 2015 | 3.951 | 3.972 | 3.939 | 3.972 | 51,146 | -0.01(-0.21%) |
Aug 27, 2015 | 3.918 | 3.980 | 3.918 | 3.980 | 91,155 | +0.06(+1.59%) |
Aug 26, 2015 | 3.910 | 3.920 | 3.897 | 3.918 | 70,704 | +0.02(+0.53%) |
Aug 25, 2015 | 3.872 | 3.901 | 3.862 | 3.897 | 103,652 | +0.04(+1.07%) |
Aug 24, 2015 | 3.417 | 3.864 | 3.313 | 3.856 | 213,380 | -0.04(-0.96%) |
Aug 21, 2015 | 3.897 | 3.918 | 3.856 | 3.893 | 78,051 | -0.02(-0.53%) |
Aug 20, 2015 | 3.914 | 3.943 | 3.889 | 3.914 | 144,803 | -0.02(-0.42%) |
Aug 19, 2015 | 3.918 | 3.951 | 3.910 | 3.930 | 106,422 | -0.03(-0.73%) |
Aug 18, 2015 | 3.951 | 3.976 | 3.951 | 3.959 | 42,896 | -0.02(-0.52%) |
Aug 17, 2015 | 3.964 | 3.988 | 3.951 | 3.980 | 96,290 | +0.01(+0.31%) |
Aug 14, 2015 | 3.935 | 3.968 | 3.935 | 3.968 | 78,877 | +0.01(+0.31%) |
Aug 13, 2015 | 3.980 | 3.982 | 3.935 | 3.955 | 204,572 | -0.04(-0.93%) |
Aug 12, 2015 | 3.997 | 4.001 | 3.972 | 3.993 | 62,905 | -0.01(-0.31%) |
Aug 11, 2015 | 3.984 | 4.017 | 3.976 | 4.005 | 41,307 | +0.02(+0.52%) |
Aug 10, 2015 | 3.968 | 3.984 | 3.964 | 3.984 | 94,381 | +0.01(+0.31%) |
Aug 07, 2015 | 4.013 | 4.013 | 3.964 | 3.972 | 63,284 | -0.03(-0.82%) |
Aug 06, 2015 | 3.984 | 4.013 | 3.972 | 4.005 | 33,884 | +0.01(+0.30%) |
Aug 05, 2015 | 4.013 | 4.017 | 3.984 | 3.993 | 79,577 | -0.03(-0.70%) |
Aug 04, 2015 | 4.009 | 4.038 | 4.005 | 4.021 | 56,650 | +0.01(+0.20%) |
Aug 03, 2015 | 4.025 | 4.034 | 3.980 | 4.013 | 91,611 | +0.01(+0.21%) |
Jul 31, 2015 | 3.972 | 4.009 | 3.964 | 4.005 | 93,130 | +0.04(+1.04%) |
Jul 30, 2015 | 3.955 | 3.968 | 3.951 | 3.964 | 51,900 | +0.01(+0.31%) |
Jul 29, 2015 | 3.968 | 3.992 | 3.951 | 3.951 | 113,834 | -0.01(-0.31%) |
Jul 28, 2015 | 3.968 | 3.988 | 3.960 | 3.964 | 75,942 | -0.00(-0.05%) |
Jul 27, 2015 | 4.042 | 4.047 | 3.960 | 3.966 | 79,282 | -0.06(-1.58%) |
Jul 24, 2015 | 4.029 | 4.050 | 4.013 | 4.029 | 42,790 | +0.01(+0.31%) |
Jul 23, 2015 | 4.070 | 4.070 | 4.017 | 4.017 | 37,203 | -0.03(-0.71%) |
Jul 22, 2015 | 4.046 | 4.056 | 4.038 | 4.046 | 36,053 | +0.01(+0.20%) |
Jul 21, 2015 | 4.075 | 4.095 | 4.025 | 4.038 | 69,802 | -0.05(-1.11%) |
Jul 20, 2015 | 4.124 | 4.128 | 4.083 | 4.083 | 48,107 | -0.03(-0.70%) |
Jul 17, 2015 | 4.116 | 4.132 | 4.112 | 4.112 | 52,667 | -0.02(-0.50%) |
Jul 16, 2015 | 4.169 | 4.177 | 4.128 | 4.132 | 119,991 | +0.00(+0.00%) |
Jul 15, 2015 | 4.136 | 4.136 | 4.128 | 4.132 | 32,397 | -0.00(-0.10%) |
Jul 14, 2015 | 4.128 | 4.136 | 4.120 | 4.136 | 86,474 | +0.02(+0.40%) |
Jul 13, 2015 | 4.112 | 4.132 | 4.112 | 4.120 | 60,477 | +0.01(+0.30%) |
Jul 10, 2015 | 4.083 | 4.153 | 4.083 | 4.107 | 56,903 | +0.01(+0.30%) |
Jul 09, 2015 | 4.128 | 4.128 | 4.095 | 4.095 | 45,451 | -0.01(-0.30%) |
Jul 08, 2015 | 4.087 | 4.107 | 4.079 | 4.107 | 33,341 | +0.00(+0.00%) |
Jul 07, 2015 | 4.087 | 4.116 | 4.079 | 4.107 | 62,703 | +0.01(+0.30%) |
Jul 06, 2015 | 4.075 | 4.103 | 4.063 | 4.095 | 74,400 | -0.00(-0.10%) |
Jul 02, 2015 | 4.099 | 4.099 | 4.099 | 4.099 | 96,690 | +0.00(+0.00%) |