Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.289 | 3.486 | 3.289 | 3.458 | 726,907 | +0.08(+2.50%) |
Sep 29, 2015 | 3.476 | 3.542 | 3.326 | 3.373 | 1,007,913 | -0.08(-2.44%) |
Sep 28, 2015 | 3.607 | 3.654 | 3.401 | 3.458 | 992,198 | -0.27(-7.29%) |
Sep 25, 2015 | 3.776 | 3.842 | 3.710 | 3.729 | 971,780 | -0.20(-5.01%) |
Sep 24, 2015 | 3.776 | 3.982 | 3.720 | 3.926 | 1,624,877 | +0.23(+6.35%) |
Sep 23, 2015 | 3.804 | 3.823 | 3.645 | 3.692 | 812,949 | -0.05(-1.25%) |
Sep 22, 2015 | 3.898 | 3.935 | 3.692 | 3.739 | 1,190,654 | -0.26(-6.56%) |
Sep 21, 2015 | 4.451 | 4.479 | 3.982 | 4.001 | 1,929,582 | -0.40(-9.15%) |
Sep 18, 2015 | 4.376 | 4.423 | 4.113 | 4.404 | 8,535,471 | +0.15(+3.52%) |
Sep 17, 2015 | 4.067 | 4.282 | 3.860 | 4.254 | 2,021,602 | +0.11(+2.71%) |
Sep 16, 2015 | 4.048 | 4.160 | 3.982 | 4.141 | 1,441,304 | +0.17(+4.25%) |
Sep 15, 2015 | 4.020 | 4.048 | 3.935 | 3.973 | 869,778 | -0.03(-0.70%) |
Sep 14, 2015 | 3.935 | 4.329 | 3.935 | 4.001 | 2,048,175 | +0.07(+1.67%) |
Sep 11, 2015 | 4.029 | 4.141 | 3.776 | 3.935 | 2,106,977 | -0.10(-2.55%) |
Sep 10, 2015 | 4.085 | 4.113 | 3.992 | 4.038 | 1,085,919 | +0.01(+0.23%) |
Sep 09, 2015 | 4.113 | 4.151 | 4.001 | 4.029 | 1,178,017 | -0.19(-4.44%) |
Sep 08, 2015 | 4.095 | 4.235 | 3.945 | 4.216 | 1,127,676 | +0.30(+7.66%) |
Sep 04, 2015 | 4.029 | 3.917 | 3.917 | 3.917 | 2,518,271 | -0.13(-3.24%) |
Sep 03, 2015 | 4.048 | 4.310 | 4.048 | 4.048 | 1,125,066 | -0.11(-2.70%) |
Sep 02, 2015 | 4.160 | 4.301 | 4.048 | 4.160 | 1,390,386 | +0.04(+0.91%) |
Sep 01, 2015 | 3.879 | 4.206 | 3.795 | 4.123 | 2,405,110 | +0.28(+7.32%) |
Aug 31, 2015 | 3.701 | 3.851 | 3.598 | 3.842 | 681,480 | -0.03(-0.73%) |
Aug 28, 2015 | 3.486 | 3.907 | 3.486 | 3.870 | 975,599 | +0.36(+10.13%) |
Aug 27, 2015 | 3.326 | 3.636 | 3.298 | 3.514 | 1,320,652 | +0.22(+6.53%) |
Aug 26, 2015 | 3.504 | 3.504 | 3.289 | 3.298 | 1,047,535 | -0.27(-7.61%) |
Aug 25, 2015 | 3.767 | 3.814 | 3.486 | 3.570 | 983,737 | -0.15(-4.03%) |
Aug 24, 2015 | 3.870 | 4.141 | 3.636 | 3.720 | 1,861,927 | -0.37(-9.15%) |
Aug 21, 2015 | 4.282 | 4.301 | 3.982 | 4.095 | 2,438,773 | -0.14(-3.32%) |
Aug 20, 2015 | 3.973 | 4.329 | 3.973 | 4.235 | 1,797,718 | +0.37(+9.71%) |
Aug 19, 2015 | 3.710 | 4.038 | 3.682 | 3.860 | 1,062,161 | +0.36(+10.16%) |
Aug 18, 2015 | 3.575 | 3.626 | 3.448 | 3.504 | 539,465 | -0.09(-2.60%) |
Aug 17, 2015 | 3.495 | 3.640 | 3.401 | 3.598 | 1,190,593 | +0.21(+6.08%) |
Aug 14, 2015 | 3.429 | 3.495 | 3.326 | 3.392 | 381,947 | +0.02(+0.56%) |
Aug 13, 2015 | 3.514 | 3.682 | 3.326 | 3.373 | 1,392,200 | -0.30(-8.16%) |
Aug 12, 2015 | 3.383 | 3.692 | 3.298 | 3.673 | 2,673,954 | +0.42(+12.97%) |
Aug 11, 2015 | 3.120 | 3.317 | 3.064 | 3.251 | 2,285,791 | +0.24(+8.10%) |
Aug 10, 2015 | 2.877 | 3.036 | 2.867 | 3.008 | 1,551,024 | +0.14(+4.90%) |
Aug 07, 2015 | 2.877 | 3.064 | 2.858 | 2.867 | 731,164 | -0.07(-2.55%) |
Aug 06, 2015 | 2.970 | 3.069 | 2.886 | 2.942 | 911,999 | +0.05(+1.62%) |
Aug 05, 2015 | 3.008 | 3.008 | 2.881 | 2.895 | 716,847 | -0.05(-1.59%) |
Aug 04, 2015 | 2.905 | 2.989 | 2.858 | 2.942 | 954,948 | +0.08(+2.95%) |
Aug 03, 2015 | 3.008 | 3.008 | 2.820 | 2.858 | 610,516 | -0.19(-6.15%) |
Jul 31, 2015 | 2.998 | 3.064 | 2.952 | 3.045 | 433,263 | +0.12(+4.17%) |
Jul 30, 2015 | 3.026 | 3.036 | 2.858 | 2.923 | 863,479 | -0.14(-4.59%) |
Jul 29, 2015 | 3.008 | 3.120 | 2.933 | 3.064 | 1,014,327 | +0.06(+1.87%) |
Jul 28, 2015 | 2.830 | 3.045 | 2.830 | 3.008 | 747,728 | +0.18(+6.29%) |
Jul 27, 2015 | 3.092 | 3.167 | 2.792 | 2.830 | 1,834,884 | -0.28(-9.04%) |
Jul 24, 2015 | 2.942 | 3.148 | 2.923 | 3.111 | 1,063,072 | +0.22(+7.79%) |
Jul 23, 2015 | 3.148 | 3.186 | 2.830 | 2.886 | 1,780,597 | -0.26(-8.33%) |
Jul 22, 2015 | 3.120 | 3.223 | 3.026 | 3.148 | 2,222,987 | -0.05(-1.47%) |
Jul 21, 2015 | 3.186 | 3.308 | 3.148 | 3.195 | 1,339,181 | +0.05(+1.49%) |
Jul 20, 2015 | 3.682 | 3.701 | 3.130 | 3.148 | 1,899,893 | -0.70(-18.25%) |
Jul 17, 2015 | 4.113 | 4.123 | 3.804 | 3.851 | 1,594,583 | -0.28(-6.80%) |
Jul 16, 2015 | 4.188 | 4.263 | 4.123 | 4.132 | 1,537,873 | -0.08(-2.00%) |
Jul 15, 2015 | 4.357 | 4.366 | 4.198 | 4.216 | 690,329 | -0.19(-4.26%) |
Jul 14, 2015 | 4.366 | 4.469 | 4.301 | 4.404 | 621,004 | -0.01(-0.21%) |
Jul 13, 2015 | 4.451 | 4.516 | 4.245 | 4.413 | 1,407,440 | -0.12(-2.69%) |
Jul 10, 2015 | 4.629 | 4.694 | 4.474 | 4.535 | 1,510,867 | +0.06(+1.26%) |
Jul 09, 2015 | 4.638 | 4.676 | 4.423 | 4.479 | 1,441,908 | -0.09(-2.05%) |
Jul 08, 2015 | 4.573 | 4.751 | 4.544 | 4.573 | 985,883 | -0.07(-1.41%) |
Jul 07, 2015 | 5.116 | 5.219 | 4.619 | 4.638 | 1,532,927 | -0.53(-10.33%) |