Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.420 | 4.420 | 4.300 | 4.400 | 3,514 | +0.02(+0.46%) |
Sep 29, 2015 | 4.410 | 4.410 | 4.300 | 4.380 | 22,471 | -0.02(-0.45%) |
Sep 28, 2015 | 4.400 | 4.400 | 4.400 | 4.400 | 729 | +0.00(+0.00%) |
Sep 25, 2015 | 4.550 | 4.550 | 4.300 | 4.400 | 2,707 | +0.00(+0.00%) |
Sep 24, 2015 | 4.387 | 4.400 | 4.260 | 4.400 | 505,898 | -0.03(-0.68%) |
Sep 23, 2015 | 4.490 | 4.490 | 4.310 | 4.430 | 231,549 | -0.17(-3.70%) |
Sep 22, 2015 | 4.485 | 4.660 | 4.485 | 4.600 | 12,266 | -0.03(-0.65%) |
Sep 21, 2015 | 4.592 | 4.780 | 4.500 | 4.630 | 9,610 | +0.28(+6.44%) |
Sep 18, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 655 | +0.00(+0.00%) |
Sep 17, 2015 | 4.300 | 4.650 | 4.300 | 4.350 | 4,677 | +0.00(+0.00%) |
Sep 16, 2015 | 4.290 | 4.600 | 4.290 | 4.350 | 3,593 | -0.20(-4.40%) |
Sep 15, 2015 | 4.487 | 4.550 | 4.468 | 4.550 | 4,076 | -0.05(-1.09%) |
Sep 14, 2015 | 4.600 | 4.600 | 4.450 | 4.600 | 16,684 | +0.35(+8.24%) |
Sep 11, 2015 | 4.200 | 4.600 | 4.200 | 4.250 | 5,204 | -0.30(-6.59%) |
Sep 10, 2015 | 4.550 | 4.550 | 4.550 | 4.550 | 2,263 | -0.05(-1.09%) |
Sep 09, 2015 | 4.600 | 4.600 | 4.390 | 4.600 | 6,882 | -0.10(-2.13%) |
Sep 08, 2015 | 4.630 | 4.700 | 4.500 | 4.700 | 12,166 | +0.19(+4.21%) |
Sep 04, 2015 | 4.510 | 4.510 | 4.510 | 0 | +0.04(+0.89%) | |
Sep 03, 2015 | 4.360 | 4.550 | 4.360 | 4.470 | 29,589 | +0.11(+2.52%) |
Sep 02, 2015 | 4.500 | 4.560 | 4.210 | 4.360 | 8,995 | -0.24(-5.22%) |
Sep 01, 2015 | 4.600 | 4.600 | 4.360 | 4.600 | 2,853 | +0.00(+0.00%) |
Aug 31, 2015 | 4.750 | 4.750 | 4.600 | 4.600 | 14,337 | -0.20(-4.17%) |
Aug 28, 2015 | 4.410 | 4.820 | 4.410 | 4.800 | 4,781 | +0.20(+4.35%) |
Aug 27, 2015 | 4.600 | 4.700 | 4.600 | 4.600 | 2,860 | -0.10(-2.13%) |
Aug 26, 2015 | 4.260 | 4.730 | 4.260 | 4.700 | 10,208 | +0.08(+1.73%) |
Aug 25, 2015 | 4.310 | 4.780 | 4.310 | 4.620 | 71,732 | +0.37(+8.71%) |
Aug 24, 2015 | 4.200 | 4.300 | 4.200 | 4.250 | 72,905 | -0.23(-5.13%) |
Aug 21, 2015 | 4.350 | 4.490 | 4.350 | 4.480 | 19,015 | -0.13(-2.82%) |
Aug 20, 2015 | 4.550 | 4.650 | 4.500 | 4.610 | 21,933 | +0.38(+8.98%) |
Aug 19, 2015 | 4.730 | 4.730 | 4.200 | 4.230 | 30,647 | -0.07(-1.63%) |
Aug 18, 2015 | 4.700 | 4.700 | 4.300 | 4.300 | 6,931 | -0.20(-4.44%) |
Aug 17, 2015 | 4.400 | 4.800 | 4.200 | 4.500 | 10,961 | +0.12(+2.74%) |
Aug 14, 2015 | 4.050 | 4.500 | 4.050 | 4.380 | 2,238 | -0.10(-2.23%) |
Aug 13, 2015 | 4.470 | 4.480 | 4.400 | 4.480 | 1,286 | +0.10(+2.28%) |
Aug 12, 2015 | 4.250 | 4.400 | 4.000 | 4.380 | 7,392 | +0.23(+5.54%) |
Aug 11, 2015 | 4.500 | 4.500 | 4.050 | 4.150 | 1,956 | -0.10(-2.35%) |
Aug 10, 2015 | 4.300 | 4.500 | 4.250 | 4.250 | 4,681 | -0.10(-2.30%) |
Aug 07, 2015 | 4.350 | 4.350 | 3.850 | 4.350 | 2,293 | +0.29(+7.14%) |
Aug 06, 2015 | 3.900 | 4.400 | 3.900 | 4.060 | 12,794 | +0.06(+1.50%) |
Aug 05, 2015 | 4.100 | 4.100 | 3.650 | 4.000 | 1,494 | +0.10(+2.56%) |
Aug 04, 2015 | 3.830 | 4.190 | 3.800 | 3.900 | 5,678 | +0.08(+2.09%) |