Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.450 | 4.530 | 4.170 | 4.220 | 167,774 | -0.22(-4.95%) |
Sep 29, 2015 | 4.510 | 4.510 | 4.155 | 4.440 | 200,959 | -0.05(-1.11%) |
Sep 28, 2015 | 4.580 | 4.590 | 4.420 | 4.490 | 202,237 | -0.05(-1.10%) |
Sep 25, 2015 | 4.590 | 4.600 | 4.450 | 4.540 | 179,470 | -0.03(-0.66%) |
Sep 24, 2015 | 4.530 | 4.590 | 4.495 | 4.570 | 70,006 | +0.03(+0.66%) |
Sep 23, 2015 | 4.600 | 4.610 | 4.435 | 4.540 | 91,248 | -0.06(-1.30%) |
Sep 22, 2015 | 4.540 | 4.640 | 4.510 | 4.600 | 86,229 | +0.00(+0.00%) |
Sep 21, 2015 | 4.530 | 4.620 | 4.470 | 4.600 | 113,388 | +0.05(+1.10%) |
Sep 18, 2015 | 4.650 | 4.760 | 4.510 | 4.550 | 182,140 | -0.15(-3.19%) |
Sep 17, 2015 | 4.680 | 4.830 | 4.630 | 4.700 | 100,137 | +0.06(+1.29%) |
Sep 16, 2015 | 4.550 | 4.650 | 4.500 | 4.640 | 40,970 | +0.12(+2.65%) |
Sep 15, 2015 | 4.420 | 4.520 | 4.400 | 4.520 | 78,835 | +0.09(+2.03%) |
Sep 14, 2015 | 4.660 | 4.660 | 4.330 | 4.430 | 153,740 | -0.23(-4.94%) |
Sep 11, 2015 | 4.750 | 4.770 | 4.570 | 4.660 | 294,490 | -0.13(-2.71%) |
Sep 10, 2015 | 4.850 | 4.950 | 4.630 | 4.790 | 211,148 | -0.06(-1.24%) |
Sep 09, 2015 | 5.160 | 5.180 | 4.850 | 4.850 | 64,369 | -0.24(-4.72%) |
Sep 08, 2015 | 5.040 | 5.230 | 5.030 | 5.090 | 57,758 | +0.10(+2.00%) |
Sep 04, 2015 | 4.840 | 4.990 | 4.990 | 4.990 | 53,900 | +0.08(+1.63%) |
Sep 03, 2015 | 4.940 | 5.070 | 4.850 | 4.910 | 61,152 | +0.04(+0.82%) |
Sep 02, 2015 | 4.950 | 5.010 | 4.790 | 4.870 | 100,758 | +0.02(+0.41%) |
Sep 01, 2015 | 4.990 | 5.050 | 4.820 | 4.850 | 129,882 | -0.14(-2.81%) |
Aug 31, 2015 | 5.120 | 5.160 | 4.970 | 4.990 | 58,148 | -0.13(-2.54%) |
Aug 28, 2015 | 4.810 | 5.130 | 4.810 | 5.120 | 124,003 | +0.28(+5.79%) |
Aug 27, 2015 | 4.810 | 4.850 | 4.731 | 4.840 | 80,351 | +0.01(+0.21%) |
Aug 26, 2015 | 4.770 | 4.870 | 4.630 | 4.830 | 97,898 | +0.14(+2.99%) |
Aug 25, 2015 | 4.960 | 4.990 | 4.580 | 4.690 | 163,264 | -0.07(-1.47%) |
Aug 24, 2015 | 4.640 | 4.910 | 4.420 | 4.760 | 175,901 | +0.07(+1.49%) |
Aug 21, 2015 | 4.580 | 4.760 | 4.572 | 4.690 | 185,505 | +0.02(+0.43%) |
Aug 20, 2015 | 4.680 | 4.700 | 4.575 | 4.670 | 225,946 | +0.02(+0.43%) |
Aug 19, 2015 | 4.640 | 4.710 | 4.625 | 4.650 | 122,642 | +0.01(+0.22%) |
Aug 18, 2015 | 4.590 | 4.730 | 4.590 | 4.640 | 71,584 | +0.02(+0.43%) |
Aug 17, 2015 | 4.800 | 4.800 | 4.590 | 4.620 | 99,459 | -0.20(-4.15%) |
Aug 14, 2015 | 4.590 | 4.830 | 4.590 | 4.820 | 61,280 | +0.22(+4.78%) |
Aug 13, 2015 | 4.550 | 4.620 | 4.445 | 4.600 | 81,127 | +0.10(+2.22%) |
Aug 12, 2015 | 4.530 | 4.690 | 4.360 | 4.500 | 220,019 | -0.05(-1.10%) |
Aug 11, 2015 | 4.440 | 4.700 | 4.390 | 4.550 | 259,360 | +0.06(+1.34%) |
Aug 10, 2015 | 4.400 | 4.575 | 4.400 | 4.490 | 334,258 | +0.05(+1.13%) |
Aug 07, 2015 | 4.150 | 4.750 | 4.040 | 4.440 | 524,574 | -1.31(-22.78%) |
Aug 06, 2015 | 6.000 | 6.040 | 5.750 | 5.750 | 92,328 | -0.21(-3.52%) |
Aug 05, 2015 | 5.830 | 6.100 | 5.830 | 5.960 | 49,486 | +0.16(+2.76%) |
Aug 04, 2015 | 5.820 | 6.050 | 5.770 | 5.800 | 21,346 | +0.00(+0.00%) |
Aug 03, 2015 | 5.880 | 5.900 | 5.750 | 5.800 | 68,194 | -0.10(-1.69%) |
Jul 31, 2015 | 5.800 | 5.920 | 5.800 | 5.900 | 57,624 | +0.10(+1.72%) |
Jul 30, 2015 | 5.760 | 5.840 | 5.680 | 5.800 | 73,637 | +0.05(+0.87%) |
Jul 29, 2015 | 5.730 | 5.960 | 5.650 | 5.750 | 24,209 | +0.00(+0.00%) |
Jul 28, 2015 | 5.840 | 5.930 | 5.740 | 5.750 | 62,861 | -0.05(-0.86%) |
Jul 27, 2015 | 6.030 | 6.110 | 5.730 | 5.800 | 92,500 | -0.22(-3.65%) |
Jul 24, 2015 | 6.160 | 6.290 | 5.980 | 6.020 | 71,407 | -0.17(-2.75%) |
Jul 23, 2015 | 5.900 | 6.250 | 5.890 | 6.190 | 147,807 | +0.27(+4.56%) |
Jul 22, 2015 | 6.100 | 6.180 | 5.900 | 5.920 | 134,855 | -0.24(-3.90%) |
Jul 21, 2015 | 6.500 | 6.525 | 6.125 | 6.160 | 190,065 | -0.38(-5.81%) |
Jul 20, 2015 | 6.700 | 6.730 | 6.530 | 6.540 | 63,252 | -0.16(-2.39%) |
Jul 17, 2015 | 6.880 | 6.930 | 6.670 | 6.700 | 61,366 | -0.19(-2.76%) |
Jul 16, 2015 | 6.800 | 7.000 | 6.770 | 6.890 | 64,794 | +0.09(+1.32%) |
Jul 15, 2015 | 7.100 | 7.100 | 6.770 | 6.800 | 66,176 | -0.34(-4.76%) |
Jul 14, 2015 | 7.070 | 7.290 | 7.070 | 7.140 | 144,004 | +0.04(+0.56%) |
Jul 13, 2015 | 7.070 | 7.390 | 7.050 | 7.100 | 113,657 | +0.03(+0.42%) |
Jul 10, 2015 | 6.700 | 7.140 | 6.700 | 7.070 | 112,083 | +0.42(+6.32%) |
Jul 09, 2015 | 6.600 | 6.700 | 6.550 | 6.650 | 84,960 | +0.11(+1.68%) |
Jul 08, 2015 | 6.650 | 6.660 | 6.480 | 6.540 | 87,197 | -0.16(-2.39%) |
Jul 07, 2015 | 6.830 | 6.830 | 6.520 | 6.700 | 83,648 | -0.15(-2.19%) |
Jul 06, 2015 | 6.740 | 6.880 | 6.550 | 6.850 | 109,985 | +0.06(+0.88%) |
Jul 02, 2015 | 6.890 | 6.790 | 6.790 | 6.790 | 58,800 | -0.07(-1.02%) |