Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.796 | 3.847 | 3.713 | 3.827 | 3,043,325 | +0.07(+1.92%) |
Sep 29, 2015 | 3.775 | 3.842 | 3.723 | 3.754 | 2,791,031 | +0.03(+0.83%) |
Sep 28, 2015 | 3.796 | 3.832 | 3.718 | 3.723 | 2,758,166 | -0.08(-2.04%) |
Sep 25, 2015 | 3.997 | 4.002 | 3.785 | 3.801 | 3,020,374 | -0.17(-4.29%) |
Sep 24, 2015 | 3.986 | 4.051 | 3.945 | 3.971 | 4,629,091 | -0.02(-0.52%) |
Sep 23, 2015 | 4.110 | 4.146 | 3.930 | 3.992 | 2,740,245 | -0.13(-3.13%) |
Sep 22, 2015 | 4.110 | 4.144 | 4.059 | 4.121 | 2,943,312 | -0.03(-0.62%) |
Sep 21, 2015 | 4.136 | 4.224 | 4.095 | 4.146 | 3,627,048 | +0.09(+2.29%) |
Sep 18, 2015 | 4.059 | 4.126 | 4.043 | 4.053 | 3,663,692 | -0.06(-1.38%) |
Sep 17, 2015 | 4.012 | 4.126 | 4.002 | 4.110 | 4,224,222 | +0.10(+2.57%) |
Sep 16, 2015 | 3.950 | 4.028 | 3.935 | 4.007 | 2,892,128 | +0.09(+2.37%) |
Sep 15, 2015 | 3.842 | 3.925 | 3.811 | 3.914 | 2,613,021 | +0.09(+2.29%) |
Sep 14, 2015 | 3.919 | 3.945 | 3.760 | 3.827 | 1,320,724 | +0.01(+0.14%) |
Sep 11, 2015 | 3.842 | 3.858 | 3.775 | 3.821 | 1,146,588 | -0.04(-1.07%) |
Sep 10, 2015 | 3.827 | 3.873 | 3.801 | 3.863 | 1,508,402 | +0.03(+0.81%) |
Sep 09, 2015 | 3.894 | 3.904 | 3.821 | 3.832 | 1,478,661 | -0.04(-0.93%) |
Sep 08, 2015 | 3.873 | 3.909 | 3.837 | 3.868 | 1,722,564 | +0.04(+1.08%) |
Sep 04, 2015 | 3.775 | 3.827 | 3.827 | 3.827 | 1,854,521 | -0.01(-0.13%) |
Sep 03, 2015 | 3.739 | 3.904 | 3.739 | 3.832 | 4,428,293 | +0.15(+4.06%) |
Sep 02, 2015 | 3.672 | 3.698 | 3.605 | 3.682 | 2,574,333 | +0.04(+0.99%) |
Sep 01, 2015 | 3.636 | 3.672 | 3.574 | 3.646 | 3,007,466 | -0.04(-1.12%) |
Aug 31, 2015 | 3.703 | 3.757 | 3.667 | 3.687 | 1,831,640 | -0.05(-1.24%) |
Aug 28, 2015 | 3.713 | 3.760 | 3.662 | 3.734 | 1,812,230 | +0.07(+1.83%) |
Aug 27, 2015 | 3.625 | 3.739 | 3.610 | 3.667 | 3,236,621 | +0.06(+1.57%) |
Aug 26, 2015 | 3.584 | 3.610 | 3.481 | 3.610 | 2,654,746 | +0.10(+2.79%) |
Aug 25, 2015 | 3.512 | 3.651 | 3.497 | 3.512 | 3,646,062 | +0.10(+3.03%) |
Aug 24, 2015 | 3.429 | 3.610 | 3.120 | 3.409 | 5,521,541 | -0.22(-6.11%) |
Aug 21, 2015 | 3.558 | 3.760 | 3.527 | 3.631 | 4,534,270 | +0.01(+0.29%) |
Aug 20, 2015 | 3.656 | 3.662 | 3.589 | 3.620 | 3,527,994 | -0.06(-1.68%) |
Aug 19, 2015 | 3.765 | 3.775 | 3.651 | 3.682 | 2,381,503 | -0.09(-2.46%) |
Aug 18, 2015 | 3.894 | 3.909 | 3.723 | 3.775 | 3,362,055 | -0.10(-2.53%) |
Aug 17, 2015 | 3.832 | 3.904 | 3.796 | 3.873 | 2,681,278 | +0.02(+0.54%) |
Aug 14, 2015 | 3.837 | 3.854 | 3.744 | 3.852 | 2,579,419 | +0.02(+0.40%) |
Aug 13, 2015 | 3.734 | 3.852 | 3.682 | 3.837 | 3,313,227 | +0.12(+3.19%) |
Aug 12, 2015 | 3.842 | 3.842 | 3.553 | 3.718 | 4,412,191 | -0.15(-3.99%) |
Aug 11, 2015 | 3.863 | 3.883 | 3.811 | 3.873 | 2,624,658 | +0.01(+0.13%) |
Aug 10, 2015 | 3.806 | 3.945 | 3.806 | 3.868 | 3,609,053 | +0.01(+0.27%) |
Aug 07, 2015 | 3.847 | 3.903 | 3.794 | 3.858 | 2,121,020 | -0.03(-0.65%) |
Aug 06, 2015 | 3.842 | 3.893 | 3.767 | 3.883 | 2,488,005 | +0.07(+1.72%) |
Aug 05, 2015 | 3.933 | 3.969 | 3.756 | 3.817 | 4,283,538 | -0.10(-2.58%) |
Aug 04, 2015 | 4.004 | 4.029 | 3.893 | 3.918 | 2,786,842 | -0.08(-1.90%) |
Aug 03, 2015 | 4.009 | 4.050 | 3.971 | 3.994 | 2,432,903 | -0.03(-0.63%) |
Jul 31, 2015 | 4.171 | 4.176 | 4.009 | 4.019 | 2,686,445 | -0.14(-3.28%) |
Jul 30, 2015 | 4.313 | 4.313 | 4.131 | 4.156 | 4,515,722 | -0.17(-3.86%) |
Jul 29, 2015 | 4.424 | 4.444 | 4.222 | 4.323 | 4,224,734 | -0.03(-0.58%) |
Jul 28, 2015 | 4.333 | 4.436 | 4.292 | 4.348 | 4,146,182 | +0.02(+0.35%) |
Jul 27, 2015 | 4.232 | 4.363 | 4.151 | 4.333 | 3,637,876 | +0.10(+2.27%) |
Jul 24, 2015 | 4.262 | 4.292 | 4.201 | 4.237 | 2,367,390 | -0.02(-0.47%) |
Jul 23, 2015 | 4.525 | 4.545 | 4.211 | 4.257 | 3,882,988 | -0.24(-5.39%) |
Jul 22, 2015 | 4.419 | 4.515 | 4.348 | 4.500 | 4,764,477 | +0.09(+2.06%) |
Jul 21, 2015 | 4.302 | 4.454 | 4.302 | 4.409 | 5,617,442 | +0.12(+2.71%) |
Jul 20, 2015 | 4.378 | 4.388 | 4.242 | 4.292 | 4,996,415 | +0.03(+0.71%) |
Jul 17, 2015 | 4.196 | 4.333 | 4.161 | 4.262 | 4,695,096 | +0.07(+1.69%) |
Jul 16, 2015 | 4.110 | 4.232 | 4.029 | 4.191 | 3,411,640 | +0.10(+2.47%) |
Jul 15, 2015 | 4.125 | 4.151 | 4.050 | 4.090 | 1,355,439 | -0.03(-0.74%) |
Jul 14, 2015 | 4.131 | 4.151 | 4.100 | 4.120 | 2,052,648 | +0.00(+0.00%) |
Jul 13, 2015 | 4.060 | 4.153 | 4.045 | 4.120 | 1,208,713 | +0.07(+1.75%) |
Jul 10, 2015 | 3.964 | 4.055 | 3.954 | 4.050 | 1,070,545 | +0.12(+2.96%) |
Jul 09, 2015 | 3.933 | 4.004 | 3.923 | 3.933 | 1,111,356 | +0.04(+1.04%) |
Jul 08, 2015 | 3.994 | 4.009 | 3.868 | 3.893 | 1,416,700 | -0.15(-3.63%) |
Jul 07, 2015 | 4.045 | 4.060 | 3.923 | 4.040 | 1,757,900 | +0.00(+0.00%) |
Jul 06, 2015 | 4.045 | 4.095 | 3.984 | 4.040 | 1,497,189 | -0.04(-0.87%) |
Jul 02, 2015 | 3.984 | 4.075 | 4.075 | 4.075 | 1,515,900 | +0.10(+2.54%) |