Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.550 | 4.848 | 4.510 | 4.680 | 118,034 | +0.24(+5.41%) |
Sep 29, 2015 | 4.860 | 5.088 | 4.415 | 4.440 | 134,322 | -0.50(-10.12%) |
Sep 28, 2015 | 5.350 | 5.350 | 4.810 | 4.940 | 67,539 | -0.22(-4.26%) |
Sep 25, 2015 | 5.250 | 5.330 | 4.690 | 5.160 | 400,096 | -0.07(-1.34%) |
Sep 24, 2015 | 4.780 | 5.240 | 4.760 | 5.230 | 75,899 | +0.45(+9.41%) |
Sep 23, 2015 | 4.820 | 4.950 | 4.720 | 4.780 | 45,517 | +0.00(+0.00%) |
Sep 22, 2015 | 4.880 | 5.090 | 4.750 | 4.780 | 90,985 | -0.10(-2.05%) |
Sep 21, 2015 | 5.100 | 5.270 | 4.860 | 4.880 | 84,739 | -0.27(-5.24%) |
Sep 18, 2015 | 4.910 | 5.150 | 4.720 | 5.150 | 119,745 | +0.24(+4.89%) |
Sep 17, 2015 | 4.950 | 5.010 | 4.900 | 4.910 | 46,863 | -0.07(-1.41%) |
Sep 16, 2015 | 4.950 | 5.070 | 4.820 | 4.980 | 98,388 | +0.08(+1.63%) |
Sep 15, 2015 | 4.730 | 5.030 | 4.660 | 4.900 | 99,902 | +0.13(+2.73%) |
Sep 14, 2015 | 5.180 | 5.450 | 4.650 | 4.770 | 282,820 | -0.35(-6.84%) |
Sep 11, 2015 | 5.020 | 5.352 | 5.020 | 5.120 | 132,288 | +0.12(+2.40%) |
Sep 10, 2015 | 5.100 | 5.580 | 4.680 | 5.000 | 295,852 | +0.06(+1.21%) |
Sep 09, 2015 | 4.800 | 5.000 | 4.670 | 4.940 | 216,389 | +0.38(+8.33%) |
Sep 08, 2015 | 4.750 | 5.000 | 4.460 | 4.560 | 218,964 | +0.40(+9.62%) |
Sep 04, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 91,800 | +0.04(+0.97%) |
Sep 03, 2015 | 4.180 | 4.199 | 4.100 | 4.120 | 21,059 | +0.02(+0.49%) |
Sep 02, 2015 | 4.060 | 4.200 | 4.000 | 4.100 | 36,736 | +0.08(+1.99%) |
Sep 01, 2015 | 4.080 | 4.190 | 3.950 | 4.020 | 66,263 | -0.09(-2.19%) |
Aug 31, 2015 | 3.970 | 4.140 | 3.960 | 4.110 | 88,965 | +0.13(+3.27%) |
Aug 28, 2015 | 4.000 | 4.220 | 3.970 | 3.980 | 57,136 | -0.01(-0.25%) |
Aug 27, 2015 | 4.060 | 4.150 | 3.950 | 3.990 | 115,621 | +0.00(+0.00%) |
Aug 26, 2015 | 4.270 | 4.270 | 3.970 | 3.990 | 190,020 | -0.26(-6.12%) |
Aug 25, 2015 | 4.240 | 4.500 | 4.140 | 4.250 | 90,052 | +0.24(+5.99%) |
Aug 24, 2015 | 3.610 | 4.170 | 3.610 | 4.010 | 174,341 | -0.05(-1.23%) |
Aug 21, 2015 | 4.050 | 4.100 | 3.932 | 4.060 | 59,784 | -0.01(-0.25%) |
Aug 20, 2015 | 4.360 | 4.370 | 4.010 | 4.070 | 153,208 | -0.33(-7.50%) |
Aug 19, 2015 | 4.510 | 4.630 | 4.250 | 4.400 | 85,287 | -0.09(-2.00%) |
Aug 18, 2015 | 4.500 | 4.600 | 4.410 | 4.490 | 116,587 | +0.03(+0.67%) |
Aug 17, 2015 | 4.000 | 5.000 | 4.000 | 4.460 | 298,175 | +0.35(+8.52%) |
Aug 14, 2015 | 4.160 | 4.330 | 3.610 | 4.110 | 211,461 | -0.29(-6.59%) |
Aug 13, 2015 | 4.220 | 4.550 | 4.220 | 4.400 | 66,183 | -0.01(-0.23%) |
Aug 12, 2015 | 4.340 | 4.600 | 4.240 | 4.410 | 94,192 | -0.09(-2.00%) |
Aug 11, 2015 | 4.750 | 4.750 | 4.500 | 4.500 | 113,867 | -0.18(-3.85%) |
Aug 10, 2015 | 4.590 | 4.980 | 4.590 | 4.680 | 72,325 | +0.13(+2.86%) |
Aug 07, 2015 | 4.710 | 4.790 | 4.550 | 4.550 | 78,601 | -0.22(-4.61%) |
Aug 06, 2015 | 4.960 | 5.050 | 4.650 | 4.770 | 144,912 | -0.28(-5.54%) |
Aug 05, 2015 | 5.030 | 5.429 | 5.000 | 5.050 | 69,572 | +0.03(+0.60%) |
Aug 04, 2015 | 5.400 | 5.420 | 4.950 | 5.020 | 127,889 | -0.36(-6.69%) |
Aug 03, 2015 | 5.440 | 5.650 | 5.172 | 5.380 | 127,623 | -0.09(-1.65%) |
Jul 31, 2015 | 5.650 | 5.720 | 5.430 | 5.470 | 46,376 | -0.24(-4.20%) |
Jul 30, 2015 | 5.560 | 5.740 | 5.500 | 5.710 | 58,035 | +0.16(+2.88%) |
Jul 29, 2015 | 5.660 | 5.820 | 5.510 | 5.550 | 69,684 | -0.07(-1.25%) |
Jul 28, 2015 | 5.500 | 5.800 | 5.470 | 5.620 | 73,094 | +0.15(+2.74%) |
Jul 27, 2015 | 5.640 | 5.750 | 5.410 | 5.470 | 99,765 | -0.23(-4.04%) |
Jul 24, 2015 | 5.990 | 6.100 | 5.660 | 5.700 | 120,147 | -0.29(-4.92%) |
Jul 23, 2015 | 6.100 | 6.140 | 5.990 | 5.995 | 43,529 | -0.13(-2.20%) |
Jul 22, 2015 | 6.110 | 6.250 | 6.100 | 6.130 | 32,735 | -0.04(-0.65%) |
Jul 21, 2015 | 6.070 | 6.280 | 6.070 | 6.170 | 68,905 | +0.03(+0.49%) |
Jul 20, 2015 | 6.220 | 6.320 | 6.070 | 6.140 | 47,892 | -0.06(-0.97%) |
Jul 17, 2015 | 6.400 | 6.440 | 6.060 | 6.200 | 63,284 | -0.20(-3.13%) |
Jul 16, 2015 | 6.470 | 6.610 | 6.380 | 6.400 | 104,902 | -0.09(-1.39%) |
Jul 15, 2015 | 6.320 | 6.570 | 6.310 | 6.490 | 100,624 | +0.17(+2.69%) |
Jul 14, 2015 | 6.250 | 6.390 | 6.250 | 6.320 | 37,507 | -0.02(-0.32%) |
Jul 13, 2015 | 6.280 | 6.480 | 6.250 | 6.340 | 112,628 | +0.02(+0.32%) |
Jul 10, 2015 | 6.290 | 6.490 | 6.100 | 6.320 | 74,907 | +0.06(+0.96%) |
Jul 09, 2015 | 6.400 | 6.490 | 5.940 | 6.260 | 158,083 | -0.08(-1.26%) |
Jul 08, 2015 | 6.680 | 6.680 | 6.270 | 6.340 | 96,291 | -0.33(-4.95%) |
Jul 07, 2015 | 6.810 | 6.980 | 6.600 | 6.670 | 177,362 | -0.17(-2.49%) |
Jul 06, 2015 | 6.750 | 6.850 | 6.410 | 6.840 | 178,180 | +0.21(+3.17%) |
Jul 02, 2015 | 6.490 | 6.630 | 6.630 | 6.630 | 115,100 | +0.23(+3.59%) |