Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.000 | 4.020 | 3.959 | 4.020 | 1,876 | +0.06(+1.60%) |
Sep 29, 2015 | 4.060 | 4.060 | 3.957 | 3.957 | 1,152 | -0.13(-3.28%) |
Sep 28, 2015 | 4.100 | 4.100 | 4.090 | 4.090 | 8,296 | +0.00(+0.12%) |
Sep 25, 2015 | 4.100 | 4.100 | 4.085 | 4.085 | 5,115 | +0.04(+0.88%) |
Sep 24, 2015 | 4.067 | 4.067 | 4.050 | 4.050 | 2,296 | +0.06(+1.50%) |
Sep 23, 2015 | 4.050 | 4.074 | 3.990 | 3.990 | 4,932 | +0.03(+0.76%) |
Sep 22, 2015 | 3.960 | 4.030 | 3.920 | 3.960 | 9,500 | +0.07(+1.80%) |
Sep 21, 2015 | 3.893 | 3.893 | 3.890 | 3.890 | 2,483 | +0.05(+1.30%) |
Sep 18, 2015 | 3.850 | 3.880 | 3.823 | 3.840 | 5,550 | -0.03(-0.78%) |
Sep 17, 2015 | 3.870 | 3.880 | 3.870 | 3.870 | 2,060 | +0.09(+2.38%) |
Sep 16, 2015 | 3.770 | 3.825 | 3.770 | 3.780 | 7,044 | +0.13(+3.56%) |
Sep 14, 2015 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Sep 11, 2015 | 3.560 | 3.600 | 3.560 | 3.600 | 1,714 | -0.03(-0.83%) |
Sep 10, 2015 | 3.680 | 3.680 | 3.630 | 3.630 | 760 | +0.01(+0.22%) |
Sep 09, 2015 | 3.622 | 3.622 | 3.622 | 3.622 | 559 | -0.05(-1.31%) |
Sep 08, 2015 | 3.600 | 3.670 | 3.600 | 3.670 | 816 | +0.00(+0.01%) |
Sep 04, 2015 | 3.670 | 3.670 | 3.670 | 0 | +0.07(+1.93%) | |
Sep 03, 2015 | 3.650 | 3.650 | 3.600 | 3.600 | 1,521 | -0.03(-0.83%) |
Sep 01, 2015 | 3.630 | 3.630 | 3.630 | 0 | -0.04(-1.10%) | |
Aug 31, 2015 | 3.730 | 3.730 | 3.671 | 3.671 | 1,100 | -0.05(-1.44%) |
Aug 28, 2015 | 3.680 | 3.724 | 3.680 | 3.724 | 745 | +0.01(+0.16%) |
Aug 27, 2015 | 3.718 | 3.718 | 3.718 | 3.718 | 239 | +0.02(+0.49%) |
Aug 26, 2015 | 3.810 | 3.810 | 3.680 | 3.700 | 6,182 | +0.08(+2.21%) |
Aug 25, 2015 | 3.708 | 3.708 | 3.620 | 3.620 | 2,577 | -0.06(-1.60%) |
Aug 24, 2015 | 3.679 | 3.690 | 3.679 | 1,690 | -0.01(-0.30%) | |
Aug 21, 2015 | 3.821 | 3.830 | 3.690 | 3.690 | 9,122 | -0.19(-4.90%) |
Aug 20, 2015 | 3.860 | 3.880 | 3.860 | 3.880 | 647 | +0.00(+0.00%) |
Aug 19, 2015 | 3.880 | 3.880 | 3.880 | 3.880 | 677 | +0.00(+0.00%) |
Aug 17, 2015 | 3.880 | 3.880 | 3.880 | 0 | -0.03(-0.83%) | |
Aug 14, 2015 | 3.860 | 3.913 | 3.860 | 3.913 | 867 | +0.06(+1.53%) |
Aug 13, 2015 | 3.893 | 3.893 | 3.853 | 3.853 | 2,409 | -0.06(-1.45%) |
Aug 11, 2015 | 3.910 | 3.910 | 3.910 | 49 | -0.06(-1.57%) | |
Aug 10, 2015 | 3.973 | 3.973 | 3.973 | 3.973 | 551 | +0.05(+1.34%) |
Aug 07, 2015 | 3.911 | 3.920 | 3.870 | 3.920 | 1,510 | -0.12(-2.97%) |
Aug 06, 2015 | 4.000 | 4.050 | 4.000 | 4.040 | 5,867 | -0.01(-0.25%) |
Aug 05, 2015 | 3.950 | 4.070 | 3.950 | 4.050 | 3,612 | +0.10(+2.53%) |
Aug 04, 2015 | 3.915 | 3.950 | 3.915 | 3.950 | 1,318 | +0.08(+2.07%) |
Aug 03, 2015 | 3.900 | 3.931 | 3.870 | 3.870 | 9,771 | +0.02(+0.52%) |
Jul 30, 2015 | 3.850 | 3.850 | 3.850 | 0 | +0.03(+0.79%) | |
Jul 29, 2015 | 3.835 | 3.835 | 3.820 | 3.820 | 1,006 | -0.01(-0.26%) |
Jul 28, 2015 | 3.810 | 3.830 | 3.790 | 3.830 | 2,295 | -0.07(-1.79%) |
Jul 24, 2015 | 3.900 | 3.900 | 3.900 | 45 | +0.05(+1.30%) | |
Jul 23, 2015 | 3.840 | 3.880 | 3.840 | 3.850 | 5,289 | +0.06(+1.58%) |
Jul 22, 2015 | 3.743 | 3.790 | 3.743 | 3.790 | 3,069 | +0.02(+0.53%) |
Jul 21, 2015 | 3.770 | 3.770 | 3.720 | 3.770 | 1,255 | +0.02(+0.40%) |
Jul 20, 2015 | 3.755 | 3.755 | 3.755 | 3.755 | 300 | +0.06(+1.76%) |
Jul 17, 2015 | 3.690 | 3.690 | 3.690 | 3.690 | 2,166 | -0.09(-2.38%) |
Jul 16, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 3,731 | +0.04(+1.07%) |
Jul 14, 2015 | 3.740 | 3.740 | 3.740 | 35 | +0.08(+2.19%) | |
Jul 13, 2015 | 3.635 | 3.660 | 3.635 | 3.660 | 2,456 | -0.03(-0.72%) |
Jul 10, 2015 | 3.690 | 3.720 | 3.687 | 3.687 | 4,002 | +0.40(+12.05%) |
Jul 09, 2015 | 3.280 | 3.290 | 3.280 | 3.290 | 7,132 | -0.01(-0.30%) |
Jul 08, 2015 | 3.271 | 3.300 | 3.250 | 3.300 | 1,813 | +0.04(+1.23%) |
Jul 07, 2015 | 3.243 | 3.260 | 3.243 | 3.260 | 295 | +0.01(+0.31%) |
Jul 06, 2015 | 3.340 | 3.340 | 3.250 | 3.250 | 7,639 | -0.25(-7.14%) |