Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.380 | 3.630 | 3.350 | 3.470 | 109,322 | +0.17(+5.15%) |
Sep 29, 2015 | 3.400 | 3.430 | 3.260 | 3.300 | 143,811 | -0.15(-4.35%) |
Sep 28, 2015 | 3.520 | 3.580 | 3.430 | 3.450 | 32,360 | -0.09(-2.54%) |
Sep 25, 2015 | 3.600 | 3.600 | 3.430 | 3.540 | 282,986 | -0.17(-4.58%) |
Sep 24, 2015 | 3.670 | 3.790 | 3.670 | 3.710 | 181,122 | -0.02(-0.54%) |
Sep 23, 2015 | 3.800 | 3.800 | 3.610 | 3.730 | 88,251 | -0.07(-1.84%) |
Sep 22, 2015 | 3.860 | 3.940 | 3.720 | 3.800 | 74,082 | -0.05(-1.30%) |
Sep 21, 2015 | 3.880 | 3.960 | 3.795 | 3.850 | 122,051 | -0.03(-0.77%) |
Sep 18, 2015 | 3.990 | 4.060 | 3.830 | 3.880 | 191,588 | -0.17(-4.20%) |
Sep 17, 2015 | 3.940 | 4.180 | 3.890 | 4.050 | 124,392 | +0.08(+2.02%) |
Sep 16, 2015 | 3.920 | 3.990 | 3.800 | 3.970 | 137,611 | +0.10(+2.72%) |
Sep 15, 2015 | 3.650 | 3.950 | 3.640 | 3.865 | 220,349 | +0.25(+6.77%) |
Sep 14, 2015 | 3.630 | 3.730 | 3.520 | 3.620 | 183,563 | +0.00(+0.00%) |
Sep 11, 2015 | 3.490 | 3.670 | 3.490 | 3.620 | 119,498 | +0.09(+2.55%) |
Sep 10, 2015 | 3.570 | 3.670 | 3.500 | 3.530 | 34,385 | -0.06(-1.67%) |
Sep 09, 2015 | 3.690 | 3.800 | 3.560 | 3.590 | 50,484 | +0.04(+1.13%) |
Sep 08, 2015 | 3.560 | 3.640 | 3.420 | 3.550 | 68,252 | +0.10(+2.90%) |
Sep 04, 2015 | 3.300 | 3.450 | 3.450 | 3.450 | 49,800 | +0.09(+2.68%) |
Sep 03, 2015 | 3.460 | 3.480 | 3.326 | 3.360 | 108,416 | -0.07(-2.04%) |
Sep 02, 2015 | 3.470 | 3.470 | 3.310 | 3.430 | 170,376 | -0.02(-0.58%) |
Sep 01, 2015 | 3.600 | 3.680 | 3.410 | 3.450 | 118,491 | -0.26(-7.01%) |
Aug 31, 2015 | 3.590 | 3.760 | 3.480 | 3.710 | 89,174 | +0.07(+1.92%) |
Aug 28, 2015 | 3.380 | 3.660 | 3.289 | 3.640 | 144,062 | +0.10(+2.82%) |
Aug 27, 2015 | 3.170 | 3.590 | 3.170 | 3.540 | 304,257 | +0.48(+15.69%) |
Aug 26, 2015 | 3.000 | 3.130 | 2.900 | 3.060 | 275,294 | +0.07(+2.34%) |
Aug 25, 2015 | 3.430 | 3.450 | 2.980 | 2.990 | 396,027 | +0.03(+1.01%) |
Aug 24, 2015 | 3.140 | 3.500 | 2.960 | 2.960 | 595,134 | -0.91(-23.51%) |
Aug 21, 2015 | 4.040 | 4.220 | 3.830 | 3.870 | 301,100 | -0.26(-6.30%) |
Aug 20, 2015 | 4.380 | 4.380 | 4.110 | 4.130 | 90,007 | -0.29(-6.56%) |
Aug 19, 2015 | 4.460 | 4.490 | 4.350 | 4.420 | 127,595 | +0.01(+0.23%) |
Aug 18, 2015 | 4.330 | 4.490 | 4.300 | 4.410 | 132,888 | +0.04(+0.92%) |
Aug 17, 2015 | 4.430 | 4.490 | 4.370 | 4.370 | 44,942 | -0.04(-0.91%) |
Aug 14, 2015 | 4.480 | 4.530 | 4.410 | 4.410 | 26,139 | -0.02(-0.45%) |
Aug 13, 2015 | 4.470 | 4.540 | 4.400 | 4.430 | 111,069 | -0.03(-0.67%) |
Aug 12, 2015 | 4.420 | 4.480 | 4.240 | 4.460 | 180,875 | -0.04(-0.89%) |
Aug 11, 2015 | 4.590 | 4.635 | 4.500 | 4.500 | 48,264 | -0.11(-2.39%) |
Aug 10, 2015 | 4.560 | 4.700 | 4.560 | 4.610 | 170,982 | +0.06(+1.32%) |
Aug 07, 2015 | 4.540 | 4.580 | 4.490 | 4.550 | 56,181 | +0.04(+0.89%) |
Aug 06, 2015 | 4.600 | 4.630 | 4.440 | 4.510 | 162,910 | -0.12(-2.59%) |
Aug 05, 2015 | 4.650 | 4.650 | 4.520 | 4.630 | 129,049 | +0.08(+1.76%) |
Aug 04, 2015 | 4.460 | 4.580 | 4.440 | 4.550 | 132,387 | +0.09(+2.02%) |
Aug 03, 2015 | 4.580 | 4.640 | 4.430 | 4.460 | 126,371 | -0.12(-2.62%) |
Jul 31, 2015 | 4.560 | 4.690 | 4.560 | 4.580 | 128,689 | +0.00(+0.00%) |
Jul 30, 2015 | 4.600 | 4.620 | 4.510 | 4.580 | 176,685 | -0.04(-0.87%) |
Jul 29, 2015 | 4.560 | 4.850 | 4.530 | 4.620 | 225,602 | +0.06(+1.32%) |
Jul 28, 2015 | 4.480 | 4.633 | 4.360 | 4.560 | 183,970 | +0.15(+3.40%) |
Jul 27, 2015 | 4.330 | 4.620 | 4.211 | 4.410 | 402,747 | -0.12(-2.65%) |
Jul 24, 2015 | 5.000 | 5.090 | 4.420 | 4.530 | 556,224 | -0.50(-9.94%) |
Jul 23, 2015 | 5.140 | 5.250 | 5.000 | 5.030 | 147,221 | -0.13(-2.52%) |
Jul 22, 2015 | 4.990 | 5.250 | 4.880 | 5.160 | 199,042 | +0.11(+2.18%) |
Jul 21, 2015 | 4.960 | 5.100 | 4.930 | 5.050 | 132,105 | +0.09(+1.81%) |
Jul 20, 2015 | 5.080 | 5.140 | 4.920 | 4.960 | 187,095 | -0.15(-2.84%) |
Jul 17, 2015 | 5.100 | 5.190 | 5.010 | 5.105 | 460,783 | +0.11(+2.10%) |
Jul 16, 2015 | 4.970 | 5.160 | 4.970 | 5.000 | 248,587 | +0.03(+0.60%) |
Jul 15, 2015 | 5.130 | 5.220 | 4.920 | 4.970 | 270,931 | -0.22(-4.24%) |
Jul 14, 2015 | 4.820 | 5.360 | 4.820 | 5.190 | 389,428 | +0.30(+6.13%) |
Jul 13, 2015 | 4.690 | 4.980 | 4.520 | 4.890 | 551,413 | +0.15(+3.16%) |
Jul 10, 2015 | 5.070 | 5.170 | 4.580 | 4.740 | 659,391 | -0.01(-0.21%) |
Jul 09, 2015 | 4.700 | 4.979 | 4.660 | 4.750 | 615,494 | +0.43(+9.95%) |
Jul 08, 2015 | 4.270 | 4.536 | 4.170 | 4.320 | 416,590 | -0.24(-5.26%) |
Jul 07, 2015 | 4.880 | 4.880 | 4.160 | 4.560 | 1,169,894 | -0.47(-9.34%) |
Jul 06, 2015 | 5.130 | 5.130 | 4.860 | 5.030 | 542,801 | -0.19(-3.64%) |
Jul 02, 2015 | 5.390 | 5.220 | 5.220 | 5.220 | 230,600 | -0.19(-3.51%) |