Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.850 | 3.900 | 3.680 | 3.900 | 48,802 | +0.11(+2.90%) |
Sep 29, 2015 | 3.830 | 3.850 | 3.750 | 3.790 | 135,158 | -0.06(-1.56%) |
Sep 28, 2015 | 3.970 | 3.970 | 3.750 | 3.850 | 280,950 | -0.12(-3.02%) |
Sep 25, 2015 | 4.220 | 4.220 | 3.950 | 3.970 | 30,604 | -0.24(-5.70%) |
Sep 24, 2015 | 4.180 | 4.250 | 4.030 | 4.210 | 35,826 | +0.07(+1.69%) |
Sep 23, 2015 | 4.080 | 4.200 | 4.070 | 4.140 | 15,620 | +0.05(+1.22%) |
Sep 22, 2015 | 4.210 | 4.210 | 4.060 | 4.090 | 17,258 | -0.23(-5.32%) |
Sep 21, 2015 | 4.270 | 4.530 | 4.250 | 4.320 | 16,461 | +0.01(+0.23%) |
Sep 18, 2015 | 4.480 | 4.580 | 4.300 | 4.310 | 45,687 | -0.20(-4.43%) |
Sep 17, 2015 | 4.330 | 4.580 | 4.280 | 4.510 | 21,612 | +0.17(+3.92%) |
Sep 16, 2015 | 4.150 | 4.420 | 4.130 | 4.340 | 26,991 | +0.09(+2.12%) |
Sep 15, 2015 | 4.000 | 4.250 | 3.980 | 4.250 | 31,369 | +0.28(+7.05%) |
Sep 14, 2015 | 4.100 | 4.110 | 3.850 | 3.970 | 27,781 | -0.14(-3.41%) |
Sep 11, 2015 | 4.200 | 4.200 | 4.060 | 4.110 | 24,551 | -0.12(-2.84%) |
Sep 10, 2015 | 4.190 | 4.380 | 4.160 | 4.230 | 17,885 | +0.06(+1.44%) |
Sep 09, 2015 | 4.290 | 4.460 | 4.160 | 4.170 | 16,163 | -0.04(-0.95%) |
Sep 08, 2015 | 4.120 | 4.270 | 4.010 | 4.210 | 31,759 | +0.14(+3.44%) |
Sep 04, 2015 | 4.070 | 4.070 | 4.070 | 0 | -0.04(-0.97%) | |
Sep 03, 2015 | 4.180 | 4.290 | 4.030 | 4.110 | 38,540 | -0.07(-1.67%) |
Sep 02, 2015 | 4.280 | 4.280 | 4.040 | 4.180 | 32,577 | +0.04(+0.97%) |
Sep 01, 2015 | 4.620 | 4.620 | 4.140 | 4.140 | 30,057 | -0.42(-9.21%) |
Aug 31, 2015 | 4.350 | 4.640 | 4.220 | 4.560 | 36,508 | +0.22(+5.07%) |
Aug 28, 2015 | 4.170 | 4.620 | 4.170 | 4.340 | 38,395 | +0.24(+5.85%) |
Aug 27, 2015 | 3.920 | 4.270 | 3.830 | 4.100 | 57,305 | +0.25(+6.49%) |
Aug 26, 2015 | 4.100 | 4.190 | 3.740 | 3.850 | 56,193 | -0.21(-5.17%) |
Aug 25, 2015 | 4.450 | 4.670 | 4.060 | 4.060 | 74,840 | -0.35(-7.94%) |
Aug 24, 2015 | 4.600 | 4.650 | 4.300 | 4.410 | 62,100 | -0.34(-7.16%) |
Aug 21, 2015 | 4.900 | 4.700 | 4.750 | 43,865 | -0.15(-3.06%) | |
Aug 20, 2015 | 5.100 | 5.100 | 4.860 | 4.900 | 42,750 | -0.20(-3.92%) |
Aug 19, 2015 | 4.950 | 5.120 | 4.840 | 5.100 | 48,291 | +0.18(+3.66%) |
Aug 18, 2015 | 5.020 | 5.050 | 4.900 | 4.920 | 56,199 | -0.17(-3.34%) |
Aug 17, 2015 | 5.260 | 5.300 | 5.040 | 5.090 | 24,698 | -0.21(-3.96%) |
Aug 14, 2015 | 5.630 | 5.630 | 5.180 | 5.300 | 26,308 | -0.23(-4.16%) |
Aug 13, 2015 | 5.400 | 5.760 | 5.400 | 5.530 | 49,491 | +0.01(+0.18%) |
Aug 12, 2015 | 5.270 | 5.520 | 5.100 | 5.520 | 69,248 | +0.28(+5.34%) |
Aug 11, 2015 | 5.500 | 5.510 | 5.100 | 5.240 | 42,950 | -0.07(-1.32%) |
Aug 10, 2015 | 4.910 | 5.350 | 4.910 | 5.310 | 57,746 | +0.37(+7.49%) |
Aug 07, 2015 | 5.030 | 5.110 | 4.920 | 4.940 | 41,577 | -0.15(-2.95%) |
Aug 06, 2015 | 5.130 | 5.270 | 5.050 | 5.090 | 26,194 | -0.05(-0.97%) |
Aug 05, 2015 | 5.350 | 5.350 | 5.020 | 5.140 | 53,389 | -0.18(-3.38%) |
Aug 04, 2015 | 5.000 | 5.360 | 4.830 | 5.320 | 121,895 | +0.29(+5.77%) |
Jul 31, 2015 | 5.030 | 5.030 | 5.030 | 0 | -0.02(-0.40%) | |
Jul 30, 2015 | 5.150 | 5.290 | 5.040 | 5.050 | 35,062 | -0.05(-0.98%) |
Jul 29, 2015 | 5.170 | 5.220 | 5.060 | 5.100 | 23,467 | -0.04(-0.78%) |
Jul 28, 2015 | 5.260 | 5.320 | 5.130 | 5.140 | 46,985 | -0.11(-2.10%) |
Jul 27, 2015 | 5.430 | 5.550 | 5.250 | 5.250 | 23,681 | -0.31(-5.58%) |
Jul 24, 2015 | 5.800 | 5.800 | 5.440 | 5.560 | 43,840 | -0.24(-4.14%) |
Jul 23, 2015 | 5.760 | 6.050 | 5.530 | 5.800 | 55,801 | +0.03(+0.52%) |
Jul 22, 2015 | 5.180 | 5.780 | 5.180 | 5.770 | 64,632 | +0.53(+10.11%) |
Jul 21, 2015 | 5.590 | 5.590 | 5.180 | 5.240 | 54,904 | -0.40(-7.09%) |
Jul 20, 2015 | 5.700 | 5.790 | 5.460 | 5.640 | 32,609 | -0.16(-2.76%) |
Jul 17, 2015 | 5.720 | 5.820 | 5.500 | 5.800 | 79,165 | +0.09(+1.58%) |
Jul 16, 2015 | 5.310 | 6.090 | 5.310 | 5.710 | 80,742 | +0.38(+7.13%) |
Jul 15, 2015 | 5.290 | 5.690 | 5.260 | 5.330 | 48,413 | -0.13(-2.38%) |
Jul 14, 2015 | 5.110 | 5.510 | 5.110 | 5.460 | 53,187 | +0.28(+5.41%) |
Jul 13, 2015 | 5.000 | 5.180 | 5.000 | 5.180 | 42,471 | +0.11(+2.17%) |
Jul 10, 2015 | 4.910 | 5.160 | 4.910 | 5.070 | 42,221 | +0.17(+3.47%) |
Jul 09, 2015 | 5.190 | 5.250 | 4.880 | 4.900 | 58,703 | -0.18(-3.54%) |
Jul 08, 2015 | 5.200 | 5.250 | 4.900 | 5.080 | 85,931 | -0.17(-3.24%) |
Jul 07, 2015 | 5.290 | 5.340 | 5.100 | 5.250 | 48,401 | -0.10(-1.87%) |
Jul 06, 2015 | 5.400 | 5.500 | 5.090 | 5.350 | 73,825 | -0.16(-2.90%) |
Jul 03, 2015 | 5.350 | 5.550 | 5.350 | 5.510 | 4,847 | +0.20(+3.77%) |