Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.324 | 4.369 | 4.278 | 4.344 | 1,668,862 | +0.07(+1.53%) |
Sep 29, 2015 | 4.197 | 4.288 | 4.162 | 4.278 | 1,342,808 | +0.10(+2.29%) |
Sep 28, 2015 | 4.399 | 4.399 | 4.177 | 4.182 | 1,403,527 | -0.27(-6.12%) |
Sep 25, 2015 | 4.526 | 4.561 | 4.428 | 4.455 | 1,445,389 | +0.01(+0.11%) |
Sep 24, 2015 | 4.389 | 4.485 | 4.293 | 4.450 | 1,344,443 | +0.04(+0.80%) |
Sep 23, 2015 | 4.662 | 4.687 | 4.404 | 4.414 | 1,789,646 | -0.20(-4.38%) |
Sep 22, 2015 | 4.687 | 4.728 | 4.564 | 4.617 | 1,693,705 | -0.16(-3.38%) |
Sep 21, 2015 | 4.829 | 4.869 | 4.743 | 4.778 | 1,692,034 | +0.04(+0.75%) |
Sep 18, 2015 | 4.753 | 4.808 | 4.667 | 4.743 | 2,349,512 | -0.13(-2.69%) |
Sep 17, 2015 | 4.854 | 4.970 | 4.773 | 4.874 | 2,719,477 | +0.01(+0.10%) |
Sep 16, 2015 | 4.728 | 4.879 | 4.667 | 4.869 | 2,644,431 | +0.22(+4.67%) |
Sep 15, 2015 | 4.667 | 4.773 | 4.606 | 4.652 | 1,789,135 | -0.03(-0.65%) |
Sep 14, 2015 | 4.672 | 4.728 | 4.617 | 4.682 | 1,544,666 | +0.00(+0.00%) |
Sep 11, 2015 | 4.687 | 4.773 | 4.652 | 4.682 | 1,912,656 | -0.09(-1.90%) |
Sep 10, 2015 | 4.677 | 4.773 | 4.505 | 4.773 | 2,408,699 | +0.11(+2.27%) |
Sep 09, 2015 | 4.788 | 4.879 | 4.622 | 4.667 | 1,405,105 | -0.12(-2.43%) |
Sep 08, 2015 | 4.884 | 4.985 | 4.692 | 4.783 | 1,314,565 | -0.09(-1.76%) |
Sep 04, 2015 | 4.834 | 4.869 | 4.869 | 4.869 | 1,340,155 | -0.07(-1.33%) |
Sep 03, 2015 | 4.879 | 5.081 | 4.854 | 4.935 | 1,308,936 | +0.07(+1.45%) |
Sep 02, 2015 | 4.990 | 5.061 | 4.718 | 4.864 | 2,696,915 | -0.06(-1.13%) |
Sep 01, 2015 | 5.147 | 5.187 | 4.872 | 4.920 | 2,149,550 | -0.37(-7.06%) |
Aug 31, 2015 | 5.041 | 5.309 | 4.874 | 5.293 | 2,415,898 | +0.20(+3.97%) |
Aug 28, 2015 | 4.824 | 5.263 | 4.788 | 5.091 | 2,581,434 | +0.25(+5.11%) |
Aug 27, 2015 | 4.566 | 4.844 | 4.546 | 4.844 | 2,523,308 | +0.38(+8.48%) |
Aug 26, 2015 | 4.531 | 4.566 | 4.404 | 4.465 | 1,505,703 | +0.02(+0.45%) |
Aug 25, 2015 | 4.672 | 4.692 | 4.445 | 4.445 | 1,357,294 | -0.04(-0.79%) |
Aug 24, 2015 | 4.536 | 4.677 | 4.369 | 4.480 | 3,648,419 | -0.27(-5.64%) |
Aug 21, 2015 | 4.849 | 4.909 | 4.745 | 4.748 | 2,891,311 | -0.09(-1.88%) |
Aug 20, 2015 | 4.849 | 4.884 | 4.776 | 4.839 | 1,971,623 | -0.01(-0.21%) |
Aug 19, 2015 | 5.051 | 5.056 | 4.824 | 4.849 | 1,100,865 | -0.21(-4.10%) |
Aug 18, 2015 | 5.056 | 5.106 | 5.016 | 5.056 | 1,467,547 | -0.02(-0.40%) |
Aug 17, 2015 | 5.117 | 5.152 | 5.051 | 5.076 | 890,823 | -0.06(-1.18%) |
Aug 14, 2015 | 5.192 | 5.243 | 5.122 | 5.137 | 871,888 | -0.05(-0.97%) |
Aug 13, 2015 | 5.243 | 5.278 | 5.142 | 5.187 | 2,100,562 | -0.09(-1.72%) |
Aug 12, 2015 | 5.177 | 5.293 | 5.162 | 5.278 | 2,210,614 | +0.10(+1.95%) |
Aug 11, 2015 | 5.278 | 5.278 | 5.106 | 5.177 | 1,667,672 | -0.20(-3.67%) |
Aug 10, 2015 | 5.152 | 5.389 | 5.142 | 5.374 | 1,801,024 | +0.22(+4.31%) |
Aug 07, 2015 | 5.374 | 5.521 | 5.132 | 5.152 | 1,232,071 | -0.24(-4.40%) |
Aug 06, 2015 | 5.127 | 5.410 | 5.122 | 5.389 | 1,787,541 | +0.16(+2.99%) |
Aug 05, 2015 | 5.475 | 5.571 | 5.233 | 5.233 | 1,424,626 | -0.21(-3.81%) |
Aug 04, 2015 | 5.420 | 5.566 | 5.385 | 5.440 | 1,054,925 | +0.06(+1.03%) |
Aug 03, 2015 | 5.642 | 5.642 | 5.364 | 5.384 | 1,422,138 | -0.32(-5.58%) |
Jul 31, 2015 | 5.778 | 5.844 | 5.639 | 5.702 | 2,710,170 | -0.06(-1.05%) |
Jul 30, 2015 | 5.834 | 5.899 | 5.622 | 5.763 | 1,920,365 | -0.07(-1.13%) |
Jul 29, 2015 | 5.601 | 5.834 | 5.584 | 5.829 | 4,600,677 | +0.23(+4.06%) |
Jul 28, 2015 | 5.541 | 5.627 | 5.495 | 5.601 | 2,824,961 | +0.12(+2.12%) |
Jul 27, 2015 | 5.556 | 5.627 | 5.485 | 5.485 | 1,499,140 | -0.15(-2.60%) |
Jul 24, 2015 | 5.778 | 5.819 | 5.566 | 5.632 | 1,203,551 | -0.19(-3.21%) |
Jul 23, 2015 | 5.768 | 5.854 | 5.723 | 5.819 | 1,182,258 | +0.04(+0.61%) |
Jul 22, 2015 | 5.869 | 5.869 | 5.738 | 5.783 | 816,797 | -0.14(-2.39%) |
Jul 21, 2015 | 5.879 | 6.024 | 5.870 | 5.925 | 1,204,688 | +0.09(+1.47%) |
Jul 20, 2015 | 5.930 | 6.081 | 5.829 | 5.839 | 1,075,325 | -0.12(-1.95%) |
Jul 17, 2015 | 6.061 | 6.061 | 5.899 | 5.955 | 1,324,890 | -0.09(-1.50%) |
Jul 16, 2015 | 6.127 | 6.137 | 5.965 | 6.046 | 1,097,860 | -0.03(-0.50%) |
Jul 15, 2015 | 6.197 | 6.208 | 6.026 | 6.076 | 1,967,071 | -0.16(-2.51%) |
Jul 14, 2015 | 6.132 | 6.243 | 6.117 | 6.233 | 2,489,055 | +0.07(+1.06%) |
Jul 13, 2015 | 6.107 | 6.192 | 6.061 | 6.167 | 1,458,157 | +0.02(+0.33%) |
Jul 10, 2015 | 6.273 | 6.319 | 6.122 | 6.147 | 953,386 | -0.09(-1.38%) |
Jul 09, 2015 | 6.182 | 6.283 | 6.132 | 6.233 | 2,212,459 | +0.17(+2.83%) |
Jul 08, 2015 | 6.147 | 6.147 | 5.975 | 6.061 | 1,764,355 | -0.15(-2.36%) |
Jul 07, 2015 | 6.127 | 6.208 | 5.849 | 6.208 | 1,777,585 | +0.04(+0.66%) |
Jul 06, 2015 | 6.324 | 6.344 | 6.051 | 6.167 | 2,219,547 | -0.26(-4.01%) |
Jul 02, 2015 | 6.374 | 6.425 | 6.425 | 6.425 | 1,402,916 | +0.09(+1.35%) |