Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.771 | 3.830 | 3.540 | 3.611 | 333,959 | -0.18(-4.83%) |
Sep 29, 2015 | 3.806 | 3.877 | 3.771 | 3.795 | 111,420 | -0.02(-0.62%) |
Sep 28, 2015 | 3.801 | 3.870 | 3.771 | 3.818 | 141,188 | -0.03(-0.76%) |
Sep 25, 2015 | 3.889 | 3.924 | 3.824 | 3.848 | 128,451 | -0.01(-0.30%) |
Sep 24, 2015 | 4.071 | 4.118 | 3.824 | 3.859 | 264,734 | -0.26(-6.42%) |
Sep 23, 2015 | 4.153 | 4.224 | 4.059 | 4.124 | 211,054 | -0.12(-2.77%) |
Sep 22, 2015 | 4.059 | 4.242 | 4.059 | 4.242 | 105,771 | +0.12(+2.85%) |
Sep 21, 2015 | 4.089 | 4.148 | 4.053 | 4.124 | 83,878 | +0.03(+0.72%) |
Sep 18, 2015 | 4.065 | 4.134 | 4.030 | 4.095 | 126,282 | -0.06(-1.42%) |
Sep 17, 2015 | 4.195 | 4.312 | 4.153 | 4.153 | 90,660 | -0.04(-0.98%) |
Sep 16, 2015 | 4.071 | 4.215 | 4.071 | 4.195 | 139,157 | +0.14(+3.33%) |
Sep 15, 2015 | 4.071 | 4.142 | 4.042 | 4.059 | 92,283 | +0.00(+0.00%) |
Sep 14, 2015 | 4.089 | 4.105 | 4.012 | 4.059 | 92,973 | -0.05(-1.15%) |
Sep 11, 2015 | 4.265 | 4.271 | 4.089 | 4.106 | 116,702 | -0.20(-4.64%) |
Sep 10, 2015 | 4.271 | 4.365 | 4.192 | 4.306 | 59,254 | +0.04(+0.83%) |
Sep 09, 2015 | 4.159 | 4.453 | 4.139 | 4.271 | 174,990 | +0.06(+1.54%) |
Sep 08, 2015 | 4.165 | 4.236 | 4.071 | 4.206 | 122,449 | +0.00(+0.00%) |
Sep 04, 2015 | 4.118 | 4.206 | 4.206 | 4.206 | 64,082 | -0.03(-0.69%) |
Sep 03, 2015 | 4.430 | 4.483 | 4.224 | 4.236 | 110,933 | -0.03(-0.69%) |
Sep 02, 2015 | 4.306 | 4.312 | 4.065 | 4.265 | 133,576 | -0.01(-0.28%) |
Sep 01, 2015 | 4.353 | 4.377 | 4.159 | 4.277 | 211,945 | -0.17(-3.84%) |
Aug 31, 2015 | 4.165 | 4.501 | 4.096 | 4.448 | 312,617 | +0.24(+5.59%) |
Aug 28, 2015 | 3.883 | 4.231 | 3.883 | 4.212 | 199,064 | +0.29(+7.51%) |
Aug 27, 2015 | 4.177 | 4.371 | 3.912 | 3.918 | 336,571 | +0.02(+0.54%) |
Aug 26, 2015 | 3.657 | 3.921 | 3.631 | 3.897 | 213,753 | +0.26(+7.07%) |
Aug 25, 2015 | 3.657 | 3.716 | 3.599 | 3.640 | 257,250 | +0.06(+1.80%) |
Aug 24, 2015 | 3.546 | 3.681 | 3.517 | 3.575 | 358,670 | -0.06(-1.77%) |
Aug 21, 2015 | 3.657 | 3.704 | 3.628 | 3.640 | 262,500 | -0.06(-1.74%) |
Aug 20, 2015 | 3.745 | 3.798 | 3.699 | 3.704 | 107,698 | -0.01(-0.31%) |
Aug 19, 2015 | 3.803 | 3.803 | 3.663 | 3.716 | 154,174 | -0.09(-2.46%) |
Aug 18, 2015 | 3.763 | 3.839 | 3.722 | 3.809 | 144,634 | +0.01(+0.31%) |
Aug 17, 2015 | 3.809 | 3.853 | 3.763 | 3.798 | 159,345 | -0.01(-0.31%) |
Aug 14, 2015 | 3.932 | 3.950 | 3.791 | 3.809 | 131,185 | -0.04(-1.06%) |
Aug 13, 2015 | 3.979 | 3.985 | 3.839 | 3.850 | 110,053 | -0.13(-3.24%) |
Aug 12, 2015 | 3.967 | 4.035 | 3.903 | 3.979 | 140,512 | +0.05(+1.19%) |
Aug 11, 2015 | 3.950 | 4.032 | 3.868 | 3.932 | 194,765 | -0.04(-0.88%) |
Aug 10, 2015 | 3.833 | 3.997 | 3.780 | 3.967 | 195,474 | +0.17(+4.47%) |
Aug 07, 2015 | 3.827 | 3.850 | 3.763 | 3.798 | 137,769 | -0.03(-0.76%) |
Aug 06, 2015 | 3.868 | 3.868 | 3.745 | 3.827 | 363,650 | +0.01(+0.31%) |
Aug 05, 2015 | 3.839 | 3.944 | 3.803 | 3.815 | 150,493 | -0.05(-1.21%) |
Aug 04, 2015 | 3.815 | 3.862 | 3.803 | 3.862 | 214,278 | +0.05(+1.23%) |
Aug 03, 2015 | 3.903 | 3.903 | 3.803 | 3.815 | 142,382 | -0.09(-2.25%) |
Jul 31, 2015 | 4.125 | 4.125 | 3.856 | 3.903 | 365,646 | -0.20(-4.85%) |
Jul 30, 2015 | 4.125 | 4.272 | 4.070 | 4.102 | 226,509 | +0.00(+0.00%) |
Jul 29, 2015 | 3.938 | 4.184 | 3.938 | 4.102 | 201,210 | +0.09(+2.36%) |
Jul 28, 2015 | 3.868 | 4.042 | 3.839 | 4.007 | 176,698 | +0.17(+4.55%) |
Jul 27, 2015 | 3.833 | 3.978 | 3.758 | 3.833 | 276,346 | -0.04(-1.05%) |
Jul 24, 2015 | 3.978 | 3.978 | 3.868 | 3.874 | 201,850 | -0.15(-3.75%) |
Jul 23, 2015 | 4.025 | 4.060 | 3.920 | 4.025 | 380,444 | -0.01(-0.29%) |
Jul 22, 2015 | 4.303 | 4.327 | 4.025 | 4.036 | 345,492 | -0.23(-5.44%) |
Jul 21, 2015 | 4.182 | 4.379 | 4.152 | 4.269 | 204,265 | +0.06(+1.38%) |
Jul 20, 2015 | 4.263 | 4.263 | 4.013 | 4.211 | 428,961 | -0.09(-2.16%) |
Jul 17, 2015 | 4.362 | 4.396 | 4.222 | 4.303 | 333,167 | -0.05(-1.20%) |
Jul 16, 2015 | 4.542 | 4.542 | 4.356 | 4.356 | 204,799 | -0.15(-3.35%) |
Jul 15, 2015 | 4.425 | 4.524 | 4.362 | 4.507 | 306,740 | +0.03(+0.65%) |
Jul 14, 2015 | 4.454 | 4.524 | 4.356 | 4.478 | 238,193 | +0.06(+1.31%) |
Jul 13, 2015 | 4.530 | 4.542 | 4.402 | 4.420 | 203,124 | -0.06(-1.42%) |
Jul 10, 2015 | 4.466 | 4.501 | 4.431 | 4.484 | 262,979 | +0.02(+0.52%) |
Jul 09, 2015 | 4.594 | 4.617 | 4.420 | 4.460 | 264,188 | -0.11(-2.41%) |
Jul 08, 2015 | 4.460 | 4.582 | 4.460 | 4.571 | 111,137 | +0.02(+0.51%) |
Jul 07, 2015 | 4.408 | 4.576 | 4.387 | 4.547 | 170,123 | +0.13(+2.89%) |
Jul 06, 2015 | 4.588 | 4.588 | 4.414 | 4.420 | 199,076 | -0.19(-4.16%) |
Jul 02, 2015 | 4.600 | 4.611 | 4.611 | 4.611 | 89,192 | +0.01(+0.13%) |