Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.169 | 4.246 | 3.962 | 4.143 | 10,100,194 | +0.08(+1.91%) |
Sep 29, 2015 | 3.918 | 4.082 | 3.832 | 4.065 | 8,691,810 | +0.23(+6.08%) |
Sep 28, 2015 | 4.057 | 4.057 | 3.789 | 3.832 | 16,655,805 | -0.38(-9.02%) |
Sep 25, 2015 | 4.454 | 4.479 | 4.126 | 4.212 | 8,965,163 | -0.22(-4.87%) |
Sep 24, 2015 | 4.428 | 4.471 | 4.143 | 4.428 | 15,319,010 | -0.03(-0.77%) |
Sep 23, 2015 | 4.669 | 4.721 | 4.428 | 4.462 | 8,138,725 | -0.17(-3.72%) |
Sep 22, 2015 | 4.730 | 4.730 | 4.505 | 4.635 | 16,479,457 | -0.38(-7.57%) |
Sep 21, 2015 | 5.334 | 5.343 | 4.963 | 5.015 | 10,933,342 | -0.29(-5.53%) |
Sep 18, 2015 | 5.714 | 5.714 | 5.230 | 5.308 | 10,807,011 | -0.41(-7.24%) |
Sep 17, 2015 | 5.636 | 5.822 | 5.576 | 5.722 | 9,215,053 | -0.02(-0.30%) |
Sep 16, 2015 | 5.679 | 5.817 | 5.610 | 5.740 | 6,603,711 | +0.20(+3.58%) |
Sep 15, 2015 | 5.403 | 5.610 | 5.394 | 5.541 | 4,137,270 | +0.04(+0.79%) |
Sep 14, 2015 | 5.593 | 5.636 | 5.403 | 5.498 | 6,970,080 | -0.15(-2.60%) |
Sep 11, 2015 | 5.714 | 5.843 | 5.515 | 5.645 | 9,504,833 | -0.15(-2.53%) |
Sep 10, 2015 | 5.929 | 6.042 | 5.740 | 5.791 | 11,822,258 | -0.16(-2.75%) |
Sep 09, 2015 | 5.895 | 6.102 | 5.791 | 5.955 | 12,586,107 | +0.32(+5.67%) |
Sep 08, 2015 | 5.696 | 5.904 | 5.576 | 5.636 | 6,796,948 | +0.32(+6.01%) |
Sep 04, 2015 | 5.679 | 5.317 | 5.317 | 5.317 | 6,604,178 | -0.56(-9.54%) |
Sep 03, 2015 | 5.852 | 6.214 | 5.740 | 5.878 | 7,739,471 | +0.14(+2.41%) |
Sep 02, 2015 | 5.791 | 5.791 | 5.446 | 5.740 | 5,514,522 | +0.12(+2.15%) |
Sep 01, 2015 | 5.791 | 6.006 | 5.524 | 5.619 | 6,462,752 | -0.57(-9.21%) |
Aug 31, 2015 | 5.998 | 6.262 | 5.714 | 6.188 | 7,333,476 | +0.08(+1.27%) |
Aug 28, 2015 | 5.774 | 6.477 | 5.757 | 6.111 | 11,150,307 | +0.19(+3.21%) |
Aug 27, 2015 | 4.989 | 5.929 | 4.971 | 5.921 | 16,666,798 | +1.16(+24.28%) |
Aug 26, 2015 | 5.032 | 5.049 | 4.635 | 4.764 | 8,958,775 | -0.16(-3.16%) |
Aug 25, 2015 | 5.498 | 5.541 | 4.859 | 4.920 | 6,877,507 | -0.11(-2.23%) |
Aug 24, 2015 | 4.747 | 5.412 | 4.592 | 5.032 | 6,965,611 | -0.40(-7.31%) |
Aug 21, 2015 | 5.584 | 5.649 | 5.377 | 5.429 | 5,266,772 | -0.19(-3.38%) |
Aug 20, 2015 | 5.705 | 5.817 | 5.541 | 5.619 | 5,705,609 | +0.02(+0.31%) |
Aug 19, 2015 | 5.420 | 5.636 | 5.377 | 5.601 | 8,053,515 | +0.03(+0.62%) |
Aug 18, 2015 | 5.826 | 5.843 | 5.489 | 5.567 | 8,948,559 | -0.45(-7.46%) |
Aug 17, 2015 | 6.016 | 6.042 | 5.869 | 6.016 | 5,545,464 | -0.03(-0.43%) |
Aug 14, 2015 | 6.093 | 6.197 | 5.973 | 6.042 | 4,443,527 | -0.05(-0.85%) |
Aug 13, 2015 | 6.249 | 6.292 | 5.981 | 6.093 | 5,645,931 | -0.23(-3.68%) |
Aug 12, 2015 | 6.180 | 6.335 | 6.033 | 6.326 | 7,444,421 | +0.14(+2.23%) |
Aug 11, 2015 | 6.387 | 6.387 | 6.076 | 6.188 | 7,900,971 | -0.53(-7.84%) |
Aug 10, 2015 | 6.206 | 6.758 | 6.119 | 6.715 | 6,822,959 | +0.56(+9.12%) |
Aug 07, 2015 | 6.283 | 6.525 | 6.111 | 6.154 | 9,307,750 | -0.22(-3.39%) |
Aug 06, 2015 | 6.016 | 6.387 | 5.964 | 6.370 | 6,812,667 | +0.32(+5.28%) |
Aug 05, 2015 | 6.249 | 6.396 | 5.955 | 6.050 | 7,940,078 | -0.04(-0.71%) |
Aug 04, 2015 | 6.162 | 6.266 | 5.955 | 6.093 | 4,932,678 | +0.05(+0.86%) |
Aug 03, 2015 | 6.292 | 6.292 | 5.973 | 6.042 | 7,304,514 | -0.29(-4.63%) |
Jul 31, 2015 | 6.283 | 6.426 | 6.249 | 6.335 | 5,473,474 | +0.15(+2.37%) |
Jul 30, 2015 | 6.404 | 6.465 | 6.085 | 6.188 | 7,089,687 | -0.26(-4.02%) |
Jul 29, 2015 | 6.361 | 6.482 | 6.171 | 6.447 | 8,437,310 | +0.13(+2.05%) |
Jul 28, 2015 | 5.973 | 6.430 | 5.912 | 6.318 | 9,345,855 | +0.51(+8.77%) |
Jul 27, 2015 | 6.007 | 6.275 | 5.800 | 5.809 | 10,742,055 | -0.31(-5.08%) |
Jul 24, 2015 | 6.456 | 6.465 | 6.076 | 6.119 | 10,855,205 | -0.42(-6.46%) |
Jul 23, 2015 | 7.259 | 7.354 | 6.197 | 6.542 | 11,476,063 | -0.34(-4.89%) |
Jul 22, 2015 | 6.982 | 7.008 | 6.749 | 6.879 | 8,049,836 | -0.24(-3.39%) |
Jul 21, 2015 | 7.112 | 7.448 | 7.095 | 7.120 | 6,138,456 | +0.07(+0.98%) |
Jul 20, 2015 | 7.414 | 7.423 | 6.991 | 7.051 | 6,129,392 | -0.44(-5.88%) |
Jul 17, 2015 | 7.751 | 7.776 | 7.371 | 7.492 | 4,780,142 | -0.32(-4.09%) |
Jul 16, 2015 | 8.061 | 8.070 | 7.802 | 7.811 | 3,266,126 | -0.19(-2.37%) |
Jul 15, 2015 | 8.199 | 8.294 | 7.880 | 8.001 | 7,125,351 | -0.16(-2.01%) |
Jul 14, 2015 | 8.165 | 8.476 | 7.975 | 8.165 | 7,318,027 | -0.04(-0.53%) |
Jul 13, 2015 | 7.699 | 8.234 | 7.595 | 8.208 | 6,609,016 | +0.54(+6.97%) |
Jul 10, 2015 | 8.031 | 8.079 | 7.587 | 7.673 | 5,915,119 | -0.05(-0.67%) |
Jul 09, 2015 | 8.035 | 8.148 | 7.707 | 7.725 | 7,938,309 | -0.05(-0.67%) |
Jul 08, 2015 | 8.238 | 8.337 | 7.707 | 7.776 | 8,475,520 | -0.57(-6.83%) |
Jul 07, 2015 | 7.906 | 8.355 | 7.552 | 8.346 | 14,557,680 | +0.24(+2.98%) |
Jul 06, 2015 | 8.053 | 8.130 | 7.880 | 8.104 | 4,522,563 | -0.18(-2.19%) |
Jul 02, 2015 | 8.381 | 8.286 | 8.286 | 8.286 | 6,392,497 | +0.17(+2.13%) |