Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.930 | 4.058 | 3.876 | 3.940 | 143,054 | +0.27(+7.28%) |
Sep 29, 2015 | 3.524 | 3.860 | 3.464 | 3.672 | 53,675 | +0.15(+4.21%) |
Sep 28, 2015 | 3.662 | 3.742 | 3.524 | 3.524 | 16,167 | -0.21(-5.57%) |
Sep 25, 2015 | 3.860 | 3.910 | 3.682 | 3.732 | 33,170 | -0.13(-3.33%) |
Sep 24, 2015 | 3.771 | 3.880 | 3.682 | 3.860 | 109,794 | +0.09(+2.36%) |
Sep 23, 2015 | 3.771 | 3.880 | 3.771 | 3.771 | 18,885 | +0.01(+0.26%) |
Sep 22, 2015 | 3.801 | 3.821 | 3.662 | 3.761 | 69,385 | -0.11(-2.81%) |
Sep 21, 2015 | 3.672 | 3.979 | 3.672 | 3.870 | 18,245 | +0.16(+4.27%) |
Sep 18, 2015 | 3.969 | 4.029 | 3.712 | 3.712 | 108,109 | -0.36(-8.76%) |
Sep 17, 2015 | 4.068 | 4.157 | 3.841 | 4.068 | 40,947 | -0.08(-1.91%) |
Sep 16, 2015 | 4.207 | 4.227 | 4.147 | 4.147 | 28,931 | -0.04(-0.95%) |
Sep 15, 2015 | 4.207 | 4.227 | 4.147 | 4.187 | 48,290 | -0.01(-0.24%) |
Sep 14, 2015 | 4.157 | 4.237 | 4.118 | 4.197 | 37,624 | -0.03(-0.70%) |
Sep 11, 2015 | 4.276 | 4.276 | 4.167 | 4.227 | 38,258 | -0.01(-0.23%) |
Sep 10, 2015 | 4.207 | 4.256 | 4.202 | 4.237 | 11,205 | +0.04(+0.94%) |
Sep 09, 2015 | 4.118 | 4.286 | 4.118 | 4.197 | 43,844 | +0.07(+1.68%) |
Sep 08, 2015 | 4.157 | 4.157 | 3.821 | 4.128 | 118,722 | -0.01(-0.24%) |
Sep 04, 2015 | 4.147 | 4.138 | 4.138 | 4.138 | 80,013 | -0.10(-2.34%) |
Sep 03, 2015 | 4.227 | 4.246 | 4.138 | 4.237 | 87,741 | +0.04(+0.94%) |
Sep 02, 2015 | 4.197 | 4.246 | 4.128 | 4.197 | 82,171 | +0.04(+0.95%) |
Sep 01, 2015 | 4.266 | 4.266 | 4.118 | 4.157 | 69,769 | -0.16(-3.67%) |
Aug 31, 2015 | 4.296 | 4.405 | 4.296 | 4.316 | 28,508 | -0.04(-0.91%) |
Aug 28, 2015 | 4.464 | 4.494 | 4.345 | 4.355 | 99,901 | -0.04(-0.90%) |
Aug 27, 2015 | 4.118 | 4.494 | 4.058 | 4.395 | 133,711 | +0.24(+5.71%) |
Aug 26, 2015 | 4.039 | 4.316 | 3.999 | 4.157 | 95,128 | +0.18(+4.48%) |
Aug 25, 2015 | 4.048 | 4.157 | 3.920 | 3.979 | 269,525 | -0.11(-2.66%) |
Aug 24, 2015 | 4.058 | 4.197 | 4.048 | 4.088 | 72,950 | -0.07(-1.67%) |
Aug 21, 2015 | 4.029 | 4.207 | 4.019 | 4.157 | 43,130 | +0.03(+0.72%) |
Aug 20, 2015 | 4.108 | 4.177 | 4.019 | 4.128 | 146,398 | -0.07(-1.65%) |
Aug 19, 2015 | 4.276 | 4.276 | 4.098 | 4.197 | 209,702 | -0.04(-0.93%) |
Aug 18, 2015 | 4.276 | 4.326 | 4.157 | 4.237 | 132,383 | +0.03(+0.71%) |
Aug 17, 2015 | 4.276 | 4.385 | 4.068 | 4.207 | 386,665 | -0.01(-0.23%) |
Aug 14, 2015 | 4.791 | 4.791 | 3.959 | 4.217 | 321,197 | -0.62(-12.88%) |
Aug 13, 2015 | 4.999 | 5.147 | 4.801 | 4.840 | 54,000 | -0.17(-3.36%) |
Aug 12, 2015 | 5.147 | 5.177 | 4.939 | 5.009 | 25,112 | -0.25(-4.71%) |
Aug 11, 2015 | 5.345 | 5.434 | 5.197 | 5.256 | 26,970 | -0.17(-3.10%) |
Aug 10, 2015 | 5.434 | 5.573 | 5.395 | 5.424 | 123,647 | +0.04(+0.74%) |
Aug 07, 2015 | 5.444 | 5.513 | 5.385 | 5.385 | 79,786 | -0.03(-0.55%) |
Aug 06, 2015 | 5.404 | 5.444 | 5.404 | 5.414 | 23,708 | -0.06(-1.08%) |
Aug 05, 2015 | 5.503 | 5.602 | 5.404 | 5.474 | 60,383 | -0.04(-0.72%) |
Aug 04, 2015 | 5.751 | 5.761 | 5.306 | 5.513 | 104,318 | -0.18(-3.13%) |
Aug 03, 2015 | 5.820 | 5.919 | 5.662 | 5.692 | 39,489 | -0.16(-2.71%) |
Jul 31, 2015 | 5.850 | 5.904 | 5.791 | 5.850 | 97,303 | +0.01(+0.17%) |
Jul 30, 2015 | 5.840 | 6.107 | 5.820 | 5.840 | 82,997 | +0.02(+0.34%) |
Jul 29, 2015 | 5.880 | 5.919 | 5.801 | 5.820 | 37,944 | +0.01(+0.17%) |
Jul 28, 2015 | 5.881 | 5.881 | 5.741 | 5.810 | 58,929 | +0.07(+1.21%) |
Jul 27, 2015 | 5.800 | 5.850 | 5.583 | 5.741 | 170,069 | -0.06(-1.02%) |
Jul 24, 2015 | 5.523 | 5.850 | 5.444 | 5.800 | 97,488 | +0.31(+5.59%) |
Jul 23, 2015 | 5.880 | 6.019 | 5.494 | 5.494 | 76,299 | -0.42(-7.04%) |
Jul 22, 2015 | 6.167 | 6.216 | 5.810 | 5.909 | 44,153 | -0.31(-4.94%) |
Jul 21, 2015 | 6.294 | 6.493 | 6.196 | 6.216 | 206,563 | -0.04(-0.63%) |
Jul 20, 2015 | 6.424 | 6.424 | 6.186 | 6.256 | 73,508 | -0.21(-3.27%) |
Jul 17, 2015 | 6.612 | 6.612 | 6.355 | 6.467 | 310,137 | -0.23(-3.49%) |
Jul 16, 2015 | 6.681 | 6.741 | 6.543 | 6.701 | 82,950 | +0.03(+0.45%) |
Jul 15, 2015 | 6.632 | 6.681 | 6.533 | 6.671 | 30,477 | +0.04(+0.60%) |
Jul 14, 2015 | 6.622 | 6.761 | 6.573 | 6.632 | 26,295 | -0.01(-0.15%) |
Jul 13, 2015 | 6.850 | 6.850 | 6.602 | 6.642 | 34,375 | -0.15(-2.19%) |
Jul 10, 2015 | 6.814 | 7.058 | 6.780 | 6.790 | 26,089 | +0.02(+0.29%) |
Jul 09, 2015 | 6.662 | 6.850 | 6.662 | 6.770 | 39,556 | +0.08(+1.18%) |
Jul 08, 2015 | 6.632 | 6.766 | 6.622 | 6.691 | 53,474 | -0.10(-1.46%) |
Jul 07, 2015 | 6.881 | 6.959 | 6.731 | 6.790 | 67,859 | -0.13(-1.86%) |
Jul 06, 2015 | 7.097 | 7.255 | 6.731 | 6.919 | 44,253 | -0.22(-3.05%) |
Jul 02, 2015 | 7.097 | 7.137 | 7.137 | 7.137 | 79,205 | +0.01(+0.14%) |