Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.590 | 3.750 | 3.570 | 3.700 | 9,886 | +0.11(+3.06%) |
Sep 29, 2015 | 3.700 | 3.700 | 3.560 | 3.590 | 8,881 | -0.08(-2.18%) |
Sep 28, 2015 | 3.760 | 3.760 | 3.630 | 3.670 | 11,162 | -0.08(-2.13%) |
Sep 25, 2015 | 3.660 | 3.790 | 3.660 | 3.750 | 22,654 | +0.10(+2.74%) |
Sep 24, 2015 | 3.550 | 3.700 | 3.510 | 3.650 | 39,184 | +0.12(+3.40%) |
Sep 23, 2015 | 3.750 | 3.750 | 3.500 | 3.530 | 77,350 | -0.20(-5.36%) |
Sep 22, 2015 | 3.530 | 3.730 | 3.500 | 3.730 | 70,504 | +0.29(+8.43%) |
Sep 21, 2015 | 3.500 | 3.554 | 3.420 | 3.440 | 24,770 | -0.11(-3.10%) |
Sep 18, 2015 | 3.620 | 3.740 | 3.500 | 3.550 | 89,603 | -0.18(-4.83%) |
Sep 17, 2015 | 3.700 | 3.740 | 3.670 | 3.730 | 7,324 | +0.02(+0.54%) |
Sep 16, 2015 | 3.590 | 3.750 | 3.430 | 3.710 | 78,212 | +0.14(+3.92%) |
Sep 15, 2015 | 3.500 | 3.580 | 3.470 | 3.570 | 26,434 | +0.10(+2.88%) |
Sep 14, 2015 | 3.770 | 3.770 | 3.440 | 3.470 | 51,758 | -0.33(-8.68%) |
Sep 11, 2015 | 3.790 | 3.800 | 3.750 | 3.800 | 11,031 | +0.02(+0.53%) |
Sep 10, 2015 | 3.781 | 3.781 | 3.750 | 3.780 | 16,807 | +0.03(+0.80%) |
Sep 09, 2015 | 3.800 | 3.800 | 3.750 | 3.750 | 11,551 | -0.01(-0.27%) |
Sep 08, 2015 | 3.850 | 3.880 | 3.750 | 3.760 | 23,992 | -0.05(-1.31%) |
Sep 04, 2015 | 3.960 | 3.810 | 3.810 | 3.810 | 36,500 | -0.20(-4.99%) |
Sep 03, 2015 | 3.780 | 4.020 | 3.780 | 4.010 | 14,951 | +0.22(+5.80%) |
Sep 02, 2015 | 3.870 | 3.910 | 3.750 | 3.790 | 13,068 | -0.06(-1.56%) |
Sep 01, 2015 | 3.780 | 3.990 | 3.600 | 3.850 | 198,575 | +0.04(+1.05%) |
Aug 31, 2015 | 3.950 | 3.980 | 3.750 | 3.810 | 36,344 | -0.14(-3.54%) |
Aug 28, 2015 | 3.630 | 4.000 | 3.620 | 3.950 | 25,093 | +0.32(+8.82%) |
Aug 27, 2015 | 3.420 | 3.750 | 3.420 | 3.630 | 18,695 | +0.28(+8.35%) |
Aug 26, 2015 | 3.500 | 3.590 | 3.340 | 3.350 | 34,125 | -0.12(-3.46%) |
Aug 25, 2015 | 3.390 | 3.640 | 3.100 | 3.470 | 128,602 | +0.17(+5.15%) |
Aug 24, 2015 | 3.390 | 3.630 | 3.280 | 3.300 | 70,072 | -0.29(-8.08%) |
Aug 21, 2015 | 3.760 | 3.860 | 3.500 | 3.590 | 82,714 | -0.18(-4.77%) |
Aug 20, 2015 | 3.790 | 3.830 | 3.670 | 3.770 | 59,397 | -0.02(-0.53%) |
Aug 19, 2015 | 3.980 | 3.980 | 3.760 | 3.790 | 50,394 | -0.19(-4.77%) |
Aug 18, 2015 | 4.030 | 4.030 | 3.920 | 3.980 | 23,993 | -0.06(-1.49%) |
Aug 17, 2015 | 4.120 | 4.120 | 4.000 | 4.040 | 47,519 | -0.06(-1.46%) |
Aug 14, 2015 | 4.110 | 4.190 | 4.017 | 4.100 | 30,028 | +0.00(+0.00%) |
Aug 13, 2015 | 4.480 | 4.498 | 4.000 | 4.100 | 88,909 | -0.42(-9.29%) |
Aug 12, 2015 | 4.500 | 4.559 | 4.420 | 4.520 | 23,550 | -0.03(-0.66%) |
Aug 11, 2015 | 4.600 | 4.600 | 4.500 | 4.550 | 13,254 | -0.13(-2.78%) |
Aug 10, 2015 | 4.490 | 4.700 | 4.380 | 4.680 | 22,676 | +0.22(+4.93%) |
Aug 07, 2015 | 4.420 | 4.550 | 4.350 | 4.460 | 10,408 | +0.04(+0.90%) |
Aug 06, 2015 | 4.320 | 4.450 | 4.320 | 4.420 | 16,993 | +0.10(+2.31%) |
Aug 05, 2015 | 4.130 | 4.400 | 4.130 | 4.320 | 22,025 | -0.14(-3.14%) |
Aug 04, 2015 | 4.450 | 4.460 | 4.060 | 4.460 | 17,747 | +0.01(+0.22%) |
Aug 03, 2015 | 4.680 | 4.680 | 4.450 | 4.450 | 26,058 | -0.24(-5.12%) |
Jul 31, 2015 | 4.820 | 4.850 | 4.630 | 4.690 | 16,965 | -0.11(-2.29%) |
Jul 30, 2015 | 4.890 | 5.178 | 4.780 | 4.800 | 31,584 | -0.12(-2.44%) |
Jul 29, 2015 | 4.880 | 5.080 | 4.850 | 4.920 | 9,566 | +0.06(+1.23%) |
Jul 28, 2015 | 4.800 | 4.960 | 4.640 | 4.860 | 28,978 | +0.11(+2.32%) |
Jul 27, 2015 | 4.570 | 4.760 | 4.570 | 4.750 | 61,185 | +0.14(+3.04%) |
Jul 24, 2015 | 4.890 | 5.040 | 4.520 | 4.610 | 27,744 | -0.25(-5.14%) |
Jul 23, 2015 | 4.990 | 5.130 | 4.850 | 4.860 | 24,662 | -0.13(-2.61%) |
Jul 22, 2015 | 4.880 | 5.050 | 4.850 | 4.990 | 13,664 | +0.09(+1.84%) |
Jul 21, 2015 | 5.020 | 5.070 | 4.660 | 4.900 | 78,290 | -0.15(-2.97%) |
Jul 20, 2015 | 5.230 | 5.359 | 5.050 | 5.050 | 38,470 | -0.24(-4.54%) |
Jul 17, 2015 | 5.290 | 5.490 | 5.100 | 5.290 | 118,556 | +0.03(+0.57%) |
Jul 16, 2015 | 5.110 | 5.330 | 5.020 | 5.260 | 25,819 | +0.20(+3.95%) |
Jul 15, 2015 | 5.110 | 5.120 | 5.020 | 5.060 | 37,496 | -0.12(-2.32%) |
Jul 14, 2015 | 5.410 | 5.480 | 5.120 | 5.180 | 22,681 | -0.43(-7.66%) |
Jul 13, 2015 | 5.040 | 5.610 | 5.040 | 5.610 | 68,677 | +0.48(+9.36%) |
Jul 10, 2015 | 5.000 | 5.160 | 4.980 | 5.130 | 112,995 | +0.13(+2.60%) |
Jul 09, 2015 | 5.230 | 5.230 | 5.000 | 5.000 | 61,610 | -0.26(-4.94%) |
Jul 08, 2015 | 5.000 | 5.260 | 4.990 | 5.260 | 62,414 | +0.22(+4.37%) |
Jul 07, 2015 | 5.000 | 5.060 | 5.000 | 5.040 | 60,117 | +0.04(+0.80%) |
Jul 06, 2015 | 5.030 | 5.050 | 5.000 | 5.000 | 29,565 | -0.03(-0.60%) |
Jul 02, 2015 | 5.030 | 5.030 | 5.030 | 5.030 | 66,300 | -0.02(-0.40%) |