Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.007 | 4.064 | 3.990 | 4.048 | 4,860 | +0.03(+0.82%) |
Sep 29, 2015 | 4.072 | 4.072 | 3.921 | 4.015 | 11,936 | -0.02(-0.61%) |
Sep 28, 2015 | 4.081 | 4.146 | 3.965 | 4.039 | 20,037 | -0.10(-2.45%) |
Sep 25, 2015 | 4.105 | 4.173 | 4.105 | 4.141 | 9,652 | -0.02(-0.43%) |
Sep 24, 2015 | 4.229 | 4.229 | 4.119 | 4.159 | 6,832 | +0.02(+0.40%) |
Sep 23, 2015 | 4.130 | 4.199 | 4.130 | 4.142 | 3,562 | -0.03(-0.69%) |
Sep 22, 2015 | 4.097 | 4.196 | 4.089 | 4.171 | 13,595 | +0.05(+1.20%) |
Sep 21, 2015 | 4.155 | 4.220 | 4.097 | 4.122 | 12,621 | -0.08(-1.96%) |
Sep 18, 2015 | 4.064 | 4.204 | 4.011 | 4.204 | 33,444 | +0.08(+2.00%) |
Sep 17, 2015 | 4.023 | 4.188 | 4.015 | 4.122 | 9,043 | +0.07(+1.62%) |
Sep 16, 2015 | 3.965 | 4.170 | 3.965 | 4.056 | 14,505 | -0.08(-2.04%) |
Sep 15, 2015 | 3.949 | 4.188 | 3.883 | 4.140 | 28,584 | +0.19(+4.84%) |
Sep 14, 2015 | 4.015 | 4.023 | 3.924 | 3.949 | 17,600 | -0.07(-1.64%) |
Sep 11, 2015 | 3.974 | 4.039 | 3.974 | 4.015 | 4,089 | -0.04(-1.01%) |
Sep 10, 2015 | 3.900 | 4.056 | 3.900 | 4.056 | 19,387 | +0.10(+2.49%) |
Sep 09, 2015 | 4.023 | 4.072 | 3.932 | 3.957 | 32,248 | -0.10(-2.43%) |
Sep 08, 2015 | 4.072 | 4.160 | 3.858 | 4.056 | 17,390 | +0.02(+0.61%) |
Sep 04, 2015 | 3.908 | 4.031 | 4.031 | 4.031 | 12,641 | +0.06(+1.45%) |
Sep 03, 2015 | 4.048 | 4.095 | 3.924 | 3.974 | 14,285 | -0.06(-1.43%) |
Sep 02, 2015 | 4.113 | 4.113 | 3.941 | 4.031 | 23,765 | -0.04(-1.01%) |
Sep 01, 2015 | 4.097 | 4.113 | 3.941 | 4.072 | 16,332 | -0.02(-0.60%) |
Aug 31, 2015 | 4.007 | 4.163 | 3.867 | 4.097 | 11,794 | +0.16(+3.97%) |
Aug 28, 2015 | 4.007 | 4.098 | 3.916 | 3.941 | 6,171 | -0.06(-1.44%) |
Aug 27, 2015 | 4.048 | 4.072 | 3.966 | 3.998 | 17,614 | +0.07(+1.89%) |
Aug 26, 2015 | 3.941 | 4.007 | 3.875 | 3.924 | 13,111 | +0.05(+1.27%) |
Aug 25, 2015 | 4.097 | 4.196 | 3.949 | 3.875 | 77,630 | -0.02(-0.42%) |
Aug 24, 2015 | 3.850 | 3.924 | 3.793 | 3.891 | 23,938 | -0.09(-2.27%) |
Aug 21, 2015 | 3.883 | 3.982 | 3.840 | 3.982 | 47,424 | +0.04(+1.04%) |
Aug 20, 2015 | 3.908 | 3.965 | 3.702 | 3.941 | 614,296 | +0.07(+1.70%) |
Aug 19, 2015 | 3.801 | 4.023 | 3.801 | 3.875 | 8,969 | -0.02(-0.42%) |
Aug 18, 2015 | 3.645 | 4.113 | 3.645 | 3.891 | 158,018 | +0.24(+6.53%) |
Aug 17, 2015 | 3.547 | 3.817 | 3.547 | 3.653 | 6,532 | -0.11(-2.84%) |
Aug 14, 2015 | 3.826 | 3.900 | 3.743 | 3.760 | 19,105 | -0.02(-0.65%) |
Aug 13, 2015 | 3.801 | 3.891 | 3.422 | 3.784 | 67,878 | -0.31(-7.63%) |
Aug 12, 2015 | 3.932 | 4.169 | 3.932 | 4.097 | 8,389 | +0.09(+2.26%) |
Aug 11, 2015 | 4.023 | 4.146 | 3.908 | 4.007 | 10,316 | +0.00(+0.00%) |
Aug 10, 2015 | 4.015 | 4.039 | 4.007 | 4.007 | 8,467 | +0.00(+0.00%) |
Aug 07, 2015 | 4.031 | 4.105 | 3.990 | 4.007 | 10,543 | -0.07(-1.81%) |
Aug 06, 2015 | 4.061 | 4.097 | 4.039 | 4.081 | 8,378 | -0.01(-0.20%) |
Aug 05, 2015 | 3.974 | 4.097 | 3.974 | 4.089 | 29,723 | +0.12(+2.90%) |
Aug 04, 2015 | 4.015 | 4.023 | 3.916 | 3.974 | 12,010 | +0.02(+0.42%) |
Aug 03, 2015 | 4.179 | 4.183 | 3.900 | 3.957 | 18,697 | -0.20(-4.75%) |
Jul 31, 2015 | 4.229 | 4.245 | 4.113 | 4.155 | 10,598 | -0.05(-1.17%) |
Jul 30, 2015 | 4.418 | 4.418 | 4.113 | 4.204 | 22,664 | -0.21(-4.66%) |
Jul 29, 2015 | 4.401 | 4.443 | 4.377 | 4.410 | 11,254 | +0.01(+0.19%) |
Jul 28, 2015 | 4.533 | 4.533 | 4.360 | 4.401 | 24,564 | -0.10(-2.19%) |
Jul 27, 2015 | 4.467 | 4.525 | 4.401 | 4.500 | 8,265 | -0.02(-0.55%) |
Jul 24, 2015 | 4.493 | 4.640 | 4.360 | 4.525 | 30,141 | -0.04(-0.90%) |
Jul 23, 2015 | 4.599 | 4.640 | 4.514 | 4.566 | 7,270 | +0.04(+0.91%) |
Jul 22, 2015 | 4.633 | 4.633 | 4.525 | 4.525 | 7,795 | -0.03(-0.72%) |
Jul 21, 2015 | 4.681 | 4.681 | 4.467 | 4.558 | 35,331 | -0.08(-1.78%) |
Jul 20, 2015 | 4.648 | 4.661 | 4.624 | 4.640 | 3,196 | +0.02(+0.36%) |
Jul 17, 2015 | 4.591 | 4.624 | 4.566 | 4.624 | 7,378 | -0.04(-0.88%) |
Jul 16, 2015 | 4.591 | 4.706 | 4.591 | 4.665 | 9,377 | +0.06(+1.25%) |
Jul 15, 2015 | 4.640 | 4.698 | 4.550 | 4.607 | 15,119 | -0.09(-1.93%) |
Jul 14, 2015 | 4.541 | 4.714 | 4.541 | 4.698 | 14,469 | +0.12(+2.70%) |
Jul 13, 2015 | 4.550 | 4.607 | 4.541 | 4.574 | 9,885 | +0.02(+0.54%) |
Jul 10, 2015 | 4.722 | 4.722 | 4.541 | 4.550 | 11,744 | +0.00(+0.00%) |
Jul 09, 2015 | 4.566 | 4.595 | 4.541 | 4.550 | 10,337 | +0.00(+0.00%) |
Jul 08, 2015 | 4.591 | 4.591 | 4.550 | 4.550 | 12,542 | -0.02(-0.54%) |
Jul 07, 2015 | 4.615 | 4.615 | 4.566 | 4.574 | 6,967 | -0.02(-0.54%) |
Jul 06, 2015 | 4.558 | 4.615 | 4.541 | 4.599 | 9,789 | -0.08(-1.76%) |
Jul 02, 2015 | 4.582 | 4.681 | 4.681 | 4.681 | 6,685 | +0.10(+2.15%) |