Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.610 | 3.830 | 3.570 | 3.760 | 590,546 | +0.25(+7.12%) |
Sep 29, 2015 | 3.750 | 3.840 | 3.362 | 3.510 | 570,245 | -0.27(-7.14%) |
Sep 28, 2015 | 4.060 | 4.110 | 3.750 | 3.780 | 425,554 | -0.27(-6.67%) |
Sep 25, 2015 | 4.550 | 4.550 | 3.950 | 4.050 | 359,048 | -0.42(-9.40%) |
Sep 24, 2015 | 4.630 | 4.640 | 4.280 | 4.470 | 259,940 | -0.22(-4.69%) |
Sep 23, 2015 | 4.630 | 4.740 | 4.540 | 4.690 | 176,210 | +0.08(+1.74%) |
Sep 22, 2015 | 4.740 | 4.870 | 4.520 | 4.610 | 314,558 | -0.27(-5.53%) |
Sep 21, 2015 | 5.190 | 5.190 | 4.800 | 4.880 | 245,194 | -0.20(-3.94%) |
Sep 18, 2015 | 5.010 | 5.270 | 5.010 | 5.080 | 551,803 | +0.01(+0.20%) |
Sep 17, 2015 | 4.930 | 5.120 | 4.850 | 5.070 | 436,794 | +0.17(+3.47%) |
Sep 16, 2015 | 5.000 | 5.020 | 4.750 | 4.900 | 317,513 | -0.10(-2.00%) |
Sep 15, 2015 | 5.070 | 5.100 | 4.930 | 5.000 | 168,549 | -0.09(-1.77%) |
Sep 14, 2015 | 5.050 | 5.110 | 4.900 | 5.090 | 198,698 | +0.03(+0.59%) |
Sep 11, 2015 | 4.990 | 5.140 | 4.910 | 5.060 | 157,627 | +0.01(+0.20%) |
Sep 10, 2015 | 4.940 | 5.070 | 4.890 | 5.050 | 133,172 | +0.10(+2.02%) |
Sep 09, 2015 | 5.100 | 5.130 | 4.900 | 4.950 | 358,607 | -0.06(-1.20%) |
Sep 08, 2015 | 5.000 | 5.100 | 4.890 | 5.010 | 324,937 | +0.11(+2.24%) |
Sep 04, 2015 | 4.820 | 4.900 | 4.900 | 4.900 | 223,800 | -0.01(-0.20%) |
Sep 03, 2015 | 5.020 | 5.060 | 4.810 | 4.910 | 333,286 | -0.13(-2.58%) |
Sep 02, 2015 | 4.910 | 5.080 | 4.840 | 5.040 | 367,311 | +0.21(+4.35%) |
Sep 01, 2015 | 4.900 | 4.950 | 4.770 | 4.830 | 381,404 | -0.17(-3.40%) |
Aug 31, 2015 | 5.140 | 5.152 | 4.770 | 5.000 | 403,364 | -0.18(-3.47%) |
Aug 28, 2015 | 5.070 | 5.180 | 4.950 | 5.180 | 365,756 | +0.11(+2.17%) |
Aug 27, 2015 | 5.120 | 5.120 | 4.870 | 5.070 | 456,743 | +0.07(+1.40%) |
Aug 26, 2015 | 4.600 | 5.090 | 4.370 | 5.000 | 783,436 | +0.49(+10.86%) |
Aug 25, 2015 | 4.640 | 4.705 | 4.440 | 4.510 | 308,716 | +0.07(+1.58%) |
Aug 24, 2015 | 4.500 | 4.750 | 4.140 | 4.440 | 485,289 | -0.13(-2.84%) |
Aug 21, 2015 | 4.560 | 4.855 | 4.520 | 4.570 | 515,308 | -0.17(-3.59%) |
Aug 20, 2015 | 5.100 | 5.100 | 4.740 | 4.740 | 299,682 | -0.36(-7.06%) |
Aug 19, 2015 | 5.330 | 5.340 | 5.000 | 5.100 | 371,955 | -0.24(-4.49%) |
Aug 18, 2015 | 5.500 | 5.550 | 5.310 | 5.340 | 153,313 | -0.14(-2.55%) |
Aug 17, 2015 | 5.300 | 5.550 | 5.210 | 5.480 | 300,428 | +0.19(+3.59%) |
Aug 14, 2015 | 5.240 | 5.290 | 5.060 | 5.290 | 218,281 | +0.02(+0.38%) |
Aug 13, 2015 | 5.290 | 5.380 | 5.190 | 5.270 | 304,865 | -0.13(-2.41%) |
Aug 12, 2015 | 5.450 | 5.460 | 5.180 | 5.400 | 245,138 | -0.02(-0.37%) |
Aug 11, 2015 | 5.300 | 5.430 | 5.160 | 5.420 | 328,381 | +0.10(+1.88%) |
Aug 10, 2015 | 5.330 | 5.610 | 5.210 | 5.320 | 282,165 | +0.01(+0.19%) |
Aug 07, 2015 | 5.200 | 5.360 | 5.040 | 5.310 | 264,058 | +0.06(+1.14%) |
Aug 06, 2015 | 5.000 | 5.660 | 4.930 | 5.250 | 612,895 | +0.34(+6.92%) |
Aug 05, 2015 | 4.870 | 4.940 | 4.650 | 4.910 | 149,337 | +0.06(+1.24%) |
Aug 04, 2015 | 4.750 | 4.930 | 4.730 | 4.850 | 145,041 | +0.09(+1.89%) |
Aug 03, 2015 | 5.010 | 5.140 | 4.610 | 4.760 | 422,639 | -0.28(-5.56%) |
Jul 31, 2015 | 5.040 | 5.050 | 4.920 | 5.040 | 227,932 | +0.04(+0.80%) |
Jul 30, 2015 | 4.990 | 5.040 | 4.860 | 5.000 | 213,992 | -0.02(-0.40%) |
Jul 29, 2015 | 4.990 | 5.100 | 4.810 | 5.020 | 274,919 | +0.03(+0.60%) |
Jul 28, 2015 | 4.970 | 5.170 | 4.700 | 4.990 | 300,756 | +0.07(+1.42%) |
Jul 27, 2015 | 4.700 | 4.940 | 4.600 | 4.920 | 229,364 | +0.21(+4.46%) |
Jul 24, 2015 | 4.900 | 4.989 | 4.700 | 4.710 | 202,003 | -0.23(-4.66%) |
Jul 23, 2015 | 5.200 | 5.200 | 4.880 | 4.940 | 202,544 | -0.28(-5.36%) |
Jul 22, 2015 | 4.950 | 5.260 | 4.910 | 5.220 | 332,421 | +0.22(+4.40%) |
Jul 21, 2015 | 5.200 | 5.390 | 4.760 | 5.000 | 535,744 | -0.25(-4.76%) |
Jul 20, 2015 | 5.550 | 5.600 | 5.130 | 5.250 | 359,785 | -0.32(-5.75%) |
Jul 17, 2015 | 5.730 | 5.780 | 5.530 | 5.570 | 151,463 | -0.13(-2.28%) |
Jul 16, 2015 | 5.560 | 5.830 | 5.550 | 5.700 | 268,096 | +0.18(+3.26%) |
Jul 15, 2015 | 5.880 | 5.880 | 5.459 | 5.520 | 278,042 | -0.31(-5.32%) |
Jul 14, 2015 | 5.850 | 5.960 | 5.810 | 5.830 | 198,911 | +0.01(+0.17%) |
Jul 13, 2015 | 5.880 | 6.010 | 5.800 | 5.820 | 234,636 | -0.06(-1.02%) |
Jul 10, 2015 | 5.750 | 5.960 | 5.750 | 5.880 | 160,845 | +0.14(+2.44%) |
Jul 09, 2015 | 5.770 | 5.870 | 5.710 | 5.740 | 201,635 | +0.04(+0.70%) |
Jul 08, 2015 | 5.980 | 6.090 | 5.590 | 5.700 | 300,399 | -0.36(-5.94%) |
Jul 07, 2015 | 6.020 | 6.110 | 5.900 | 6.060 | 319,860 | +0.03(+0.50%) |
Jul 06, 2015 | 6.020 | 6.150 | 5.910 | 6.030 | 287,531 | +0.03(+0.50%) |
Jul 02, 2015 | 6.020 | 6.000 | 6.000 | 6.000 | 389,900 | +0.00(+0.00%) |