Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.595 | 4.670 | 4.481 | 4.623 | 522,615 | +0.15(+3.39%) |
Sep 29, 2015 | 4.472 | 4.474 | 4.389 | 4.472 | 385,217 | +0.08(+1.72%) |
Sep 28, 2015 | 4.509 | 4.509 | 4.329 | 4.396 | 512,813 | -0.17(-3.73%) |
Sep 25, 2015 | 4.680 | 4.689 | 4.500 | 4.566 | 314,345 | -0.04(-0.82%) |
Sep 24, 2015 | 4.472 | 4.633 | 4.301 | 4.604 | 1,109,993 | +0.09(+2.10%) |
Sep 23, 2015 | 4.765 | 4.775 | 4.491 | 4.509 | 709,026 | -0.23(-4.80%) |
Sep 22, 2015 | 4.851 | 4.851 | 4.689 | 4.737 | 1,030,830 | -0.19(-3.85%) |
Sep 21, 2015 | 5.087 | 5.125 | 4.832 | 4.926 | 521,236 | -0.12(-2.44%) |
Sep 18, 2015 | 5.106 | 5.192 | 5.002 | 5.049 | 386,414 | -0.09(-1.84%) |
Sep 17, 2015 | 5.087 | 5.229 | 5.030 | 5.144 | 206,741 | +0.01(+0.18%) |
Sep 16, 2015 | 5.068 | 5.173 | 5.068 | 5.135 | 576,944 | +0.09(+1.88%) |
Sep 15, 2015 | 5.059 | 5.097 | 4.983 | 5.040 | 808,898 | +0.00(+0.00%) |
Sep 14, 2015 | 4.851 | 5.144 | 4.784 | 5.040 | 626,050 | +0.17(+3.50%) |
Sep 11, 2015 | 4.851 | 4.898 | 4.737 | 4.869 | 538,991 | -0.04(-0.77%) |
Sep 10, 2015 | 4.689 | 4.936 | 4.566 | 4.907 | 597,478 | +0.02(+0.39%) |
Sep 09, 2015 | 5.059 | 5.059 | 4.851 | 4.888 | 311,457 | -0.16(-3.19%) |
Sep 08, 2015 | 5.182 | 5.239 | 5.012 | 5.049 | 338,071 | -0.04(-0.74%) |
Sep 04, 2015 | 5.192 | 5.087 | 5.087 | 5.087 | 268,851 | -0.15(-2.89%) |
Sep 03, 2015 | 5.135 | 5.272 | 5.078 | 5.239 | 345,931 | +0.13(+2.60%) |
Sep 02, 2015 | 5.315 | 5.315 | 5.059 | 5.106 | 462,760 | -0.06(-1.10%) |
Sep 01, 2015 | 5.106 | 5.259 | 5.106 | 5.163 | 539,127 | -0.07(-1.27%) |
Aug 31, 2015 | 5.163 | 5.267 | 5.021 | 5.229 | 379,049 | +0.03(+0.55%) |
Aug 28, 2015 | 5.286 | 5.362 | 5.144 | 5.201 | 360,536 | +0.04(+0.73%) |
Aug 27, 2015 | 4.983 | 5.173 | 4.983 | 5.163 | 724,100 | +0.26(+5.21%) |
Aug 26, 2015 | 4.822 | 4.907 | 4.746 | 4.907 | 1,652,019 | +0.19(+4.02%) |
Aug 25, 2015 | 5.002 | 5.059 | 4.652 | 4.718 | 2,238,952 | -0.11(-2.35%) |
Aug 24, 2015 | 4.670 | 4.869 | 4.509 | 4.832 | 1,518,778 | -0.07(-1.35%) |
Aug 21, 2015 | 4.945 | 4.993 | 4.865 | 4.898 | 655,894 | -0.11(-2.27%) |
Aug 20, 2015 | 4.945 | 5.040 | 4.888 | 5.012 | 585,535 | +0.05(+0.95%) |
Aug 19, 2015 | 4.993 | 5.002 | 4.841 | 4.964 | 1,255,202 | -0.08(-1.50%) |
Aug 18, 2015 | 4.803 | 5.059 | 4.775 | 5.040 | 936,499 | +0.07(+1.33%) |
Aug 17, 2015 | 5.068 | 5.192 | 4.969 | 4.974 | 1,145,835 | -0.12(-2.42%) |
Aug 14, 2015 | 5.068 | 5.158 | 4.974 | 5.097 | 1,474,461 | -0.29(-5.45%) |
Aug 13, 2015 | 5.684 | 5.722 | 5.324 | 5.391 | 1,586,310 | -0.38(-6.57%) |
Aug 12, 2015 | 5.684 | 5.769 | 5.575 | 5.769 | 516,420 | -0.01(-0.16%) |
Aug 11, 2015 | 5.788 | 5.836 | 5.732 | 5.779 | 398,460 | -0.13(-2.24%) |
Aug 10, 2015 | 5.750 | 5.931 | 5.750 | 5.912 | 604,063 | +0.19(+3.31%) |
Aug 07, 2015 | 5.788 | 5.897 | 5.713 | 5.722 | 278,874 | -0.09(-1.47%) |
Aug 06, 2015 | 5.845 | 5.978 | 5.779 | 5.807 | 446,927 | -0.09(-1.61%) |
Aug 05, 2015 | 5.912 | 6.006 | 5.845 | 5.902 | 303,395 | +0.03(+0.48%) |
Aug 04, 2015 | 5.817 | 5.912 | 5.769 | 5.874 | 470,004 | +0.10(+1.81%) |
Aug 03, 2015 | 5.883 | 5.883 | 5.741 | 5.769 | 400,954 | -0.10(-1.77%) |
Jul 31, 2015 | 5.902 | 5.940 | 5.798 | 5.874 | 461,402 | +0.03(+0.49%) |
Jul 30, 2015 | 5.921 | 5.921 | 5.755 | 5.845 | 381,482 | -0.14(-2.37%) |
Jul 29, 2015 | 5.760 | 6.035 | 5.732 | 5.987 | 706,793 | +0.27(+4.64%) |
Jul 28, 2015 | 5.665 | 5.741 | 5.627 | 5.722 | 891,695 | +0.14(+2.55%) |
Jul 27, 2015 | 5.807 | 5.845 | 5.528 | 5.580 | 683,007 | -0.22(-3.76%) |
Jul 24, 2015 | 6.016 | 6.016 | 5.732 | 5.798 | 940,050 | -0.26(-4.23%) |
Jul 23, 2015 | 6.234 | 6.281 | 5.978 | 6.054 | 511,537 | -0.20(-3.18%) |
Jul 22, 2015 | 6.480 | 6.480 | 6.243 | 6.253 | 270,083 | -0.25(-3.79%) |
Jul 21, 2015 | 6.452 | 6.603 | 6.452 | 6.499 | 583,477 | +0.08(+1.18%) |
Jul 20, 2015 | 6.499 | 6.570 | 6.423 | 6.423 | 657,227 | -0.19(-2.87%) |
Jul 17, 2015 | 6.669 | 6.916 | 6.471 | 6.613 | 809,080 | +0.20(+3.10%) |
Jul 16, 2015 | 6.508 | 6.613 | 6.376 | 6.414 | 340,230 | -0.09(-1.31%) |
Jul 15, 2015 | 6.622 | 6.698 | 6.385 | 6.499 | 606,140 | -0.14(-2.14%) |
Jul 14, 2015 | 6.707 | 6.731 | 6.632 | 6.641 | 536,846 | -0.09(-1.41%) |
Jul 13, 2015 | 6.660 | 6.802 | 6.641 | 6.736 | 543,456 | +0.19(+2.89%) |
Jul 10, 2015 | 6.414 | 6.594 | 6.376 | 6.546 | 711,168 | +0.28(+4.54%) |
Jul 09, 2015 | 6.186 | 6.328 | 6.129 | 6.262 | 784,719 | +0.16(+2.64%) |
Jul 08, 2015 | 6.129 | 6.243 | 6.039 | 6.101 | 562,661 | -0.10(-1.68%) |
Jul 07, 2015 | 6.253 | 6.300 | 6.082 | 6.205 | 839,384 | -0.10(-1.65%) |
Jul 06, 2015 | 6.594 | 6.594 | 6.234 | 6.309 | 514,620 | -0.36(-5.40%) |
Jul 02, 2015 | 6.527 | 6.669 | 6.669 | 6.669 | 668,697 | +0.16(+2.47%) |