Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.283 | 3.314 | 3.220 | 3.264 | 505,739 | -0.08(-2.45%) |
Sep 29, 2015 | 3.340 | 3.387 | 3.245 | 3.346 | 742,313 | -0.04(-1.30%) |
Sep 28, 2015 | 3.497 | 3.497 | 3.365 | 3.390 | 162,203 | -0.22(-6.11%) |
Sep 25, 2015 | 3.680 | 3.705 | 3.579 | 3.611 | 229,812 | -0.07(-1.88%) |
Sep 24, 2015 | 3.560 | 3.705 | 3.541 | 3.680 | 364,113 | +0.15(+4.29%) |
Sep 23, 2015 | 3.655 | 3.661 | 3.504 | 3.529 | 189,482 | +0.02(+0.54%) |
Sep 22, 2015 | 3.611 | 3.630 | 3.422 | 3.510 | 705,868 | -0.33(-8.54%) |
Sep 21, 2015 | 3.850 | 3.869 | 3.800 | 3.837 | 264,451 | +0.03(+0.83%) |
Sep 18, 2015 | 3.837 | 3.957 | 3.756 | 3.806 | 1,083,885 | -0.16(-3.97%) |
Sep 17, 2015 | 3.894 | 4.159 | 3.882 | 3.963 | 871,635 | +0.01(+0.16%) |
Sep 16, 2015 | 3.800 | 3.976 | 3.793 | 3.957 | 250,100 | +0.20(+5.19%) |
Sep 15, 2015 | 3.749 | 3.774 | 3.705 | 3.762 | 841,898 | -0.10(-2.61%) |
Sep 14, 2015 | 3.875 | 3.894 | 3.806 | 3.863 | 246,326 | +0.03(+0.82%) |
Sep 11, 2015 | 3.737 | 3.856 | 3.718 | 3.831 | 288,417 | -0.01(-0.33%) |
Sep 10, 2015 | 3.774 | 3.863 | 3.737 | 3.844 | 260,287 | +0.14(+3.74%) |
Sep 09, 2015 | 3.806 | 3.907 | 3.693 | 3.705 | 342,416 | +0.13(+3.52%) |
Sep 08, 2015 | 3.617 | 3.636 | 3.548 | 3.579 | 221,499 | +0.02(+0.53%) |
Sep 04, 2015 | 3.592 | 3.560 | 3.560 | 3.560 | 260,423 | -0.25(-6.61%) |
Sep 03, 2015 | 3.781 | 3.938 | 3.774 | 3.812 | 213,160 | +0.18(+4.85%) |
Sep 02, 2015 | 3.642 | 3.680 | 3.567 | 3.636 | 470,530 | +0.04(+1.23%) |
Sep 01, 2015 | 3.667 | 3.718 | 3.579 | 3.592 | 339,037 | -0.25(-6.56%) |
Aug 31, 2015 | 3.686 | 3.863 | 3.636 | 3.844 | 770,025 | +0.13(+3.39%) |
Aug 28, 2015 | 3.630 | 3.850 | 3.630 | 3.718 | 391,306 | +0.07(+1.90%) |
Aug 27, 2015 | 3.415 | 3.711 | 3.415 | 3.648 | 414,321 | +0.37(+11.35%) |
Aug 26, 2015 | 3.289 | 3.314 | 3.188 | 3.277 | 196,828 | +0.09(+2.97%) |
Aug 25, 2015 | 3.333 | 3.371 | 3.182 | 3.182 | 249,673 | +0.07(+2.23%) |
Aug 24, 2015 | 3.018 | 3.289 | 2.892 | 3.113 | 446,335 | -0.40(-11.31%) |
Aug 21, 2015 | 3.667 | 3.680 | 3.497 | 3.510 | 301,689 | -0.26(-7.01%) |
Aug 20, 2015 | 3.844 | 3.844 | 3.762 | 3.774 | 327,814 | -0.18(-4.62%) |
Aug 19, 2015 | 3.932 | 3.995 | 3.894 | 3.957 | 137,921 | -0.01(-0.32%) |
Aug 18, 2015 | 4.008 | 4.008 | 3.932 | 3.970 | 104,597 | -0.08(-2.02%) |
Aug 17, 2015 | 4.108 | 4.115 | 4.020 | 4.052 | 111,387 | -0.15(-3.60%) |
Aug 14, 2015 | 4.115 | 4.216 | 4.115 | 4.203 | 126,601 | +0.15(+3.73%) |
Aug 13, 2015 | 4.115 | 4.140 | 4.008 | 4.052 | 370,260 | -0.47(-10.32%) |
Aug 12, 2015 | 4.562 | 4.644 | 4.417 | 4.518 | 390,073 | -0.37(-7.48%) |
Aug 11, 2015 | 4.934 | 4.934 | 4.827 | 4.883 | 243,192 | -0.32(-6.06%) |
Aug 10, 2015 | 5.028 | 5.230 | 4.984 | 5.199 | 354,072 | +0.09(+1.73%) |
Aug 07, 2015 | 5.041 | 5.176 | 5.041 | 5.110 | 181,699 | +0.06(+1.25%) |
Aug 06, 2015 | 4.984 | 5.047 | 4.921 | 5.047 | 347,526 | +0.06(+1.26%) |
Aug 05, 2015 | 5.161 | 5.236 | 4.959 | 4.984 | 293,328 | +0.01(+0.13%) |
Aug 04, 2015 | 4.928 | 5.054 | 4.928 | 4.978 | 156,604 | +0.09(+1.94%) |
Aug 03, 2015 | 4.997 | 4.997 | 4.833 | 4.883 | 257,301 | -0.19(-3.73%) |
Jul 31, 2015 | 5.161 | 5.161 | 5.054 | 5.073 | 119,994 | -0.08(-1.59%) |
Jul 30, 2015 | 5.117 | 5.180 | 5.104 | 5.154 | 189,199 | -0.08(-1.45%) |
Jul 29, 2015 | 5.154 | 5.268 | 5.104 | 5.230 | 271,664 | +0.11(+2.09%) |
Jul 28, 2015 | 5.016 | 5.167 | 4.965 | 5.123 | 519,193 | +0.18(+3.57%) |
Jul 27, 2015 | 5.010 | 5.016 | 4.915 | 4.947 | 173,047 | -0.13(-2.48%) |
Jul 24, 2015 | 5.161 | 5.161 | 4.991 | 5.073 | 240,045 | -0.09(-1.71%) |
Jul 23, 2015 | 5.161 | 5.287 | 5.136 | 5.161 | 266,790 | +0.01(+0.24%) |
Jul 22, 2015 | 5.287 | 5.318 | 4.947 | 5.148 | 1,013,465 | -0.22(-4.11%) |
Jul 21, 2015 | 5.375 | 5.438 | 5.350 | 5.369 | 273,444 | -0.09(-1.73%) |
Jul 20, 2015 | 5.652 | 5.665 | 5.413 | 5.463 | 716,083 | -0.25(-4.41%) |
Jul 17, 2015 | 5.722 | 5.766 | 5.684 | 5.715 | 169,511 | -0.01(-0.22%) |
Jul 16, 2015 | 5.734 | 5.759 | 5.696 | 5.728 | 68,959 | +0.00(+0.00%) |
Jul 15, 2015 | 5.753 | 5.778 | 5.690 | 5.728 | 116,438 | -0.08(-1.41%) |
Jul 14, 2015 | 5.816 | 5.854 | 5.753 | 5.810 | 157,858 | -0.13(-2.12%) |
Jul 13, 2015 | 5.810 | 5.942 | 5.810 | 5.936 | 148,906 | +0.13(+2.28%) |
Jul 10, 2015 | 5.652 | 5.841 | 5.640 | 5.803 | 228,541 | +0.31(+5.62%) |
Jul 09, 2015 | 5.482 | 5.589 | 5.482 | 5.495 | 495,361 | +0.01(+0.23%) |
Jul 08, 2015 | 5.766 | 5.778 | 5.230 | 5.482 | 1,734,903 | -0.74(-11.94%) |
Jul 07, 2015 | 6.257 | 6.276 | 5.993 | 6.226 | 470,462 | -0.21(-3.33%) |
Jul 06, 2015 | 6.516 | 6.553 | 6.421 | 6.440 | 226,416 | -0.30(-4.40%) |
Jul 02, 2015 | 6.862 | 6.736 | 6.736 | 6.736 | 187,105 | -0.05(-0.67%) |