Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.025 | 3.055 | 2.867 | 2.966 | 994,313 | -0.04(-1.32%) |
Sep 29, 2015 | 3.302 | 3.411 | 2.986 | 3.006 | 1,196,630 | -0.05(-1.62%) |
Sep 28, 2015 | 3.154 | 3.213 | 3.021 | 3.055 | 689,043 | -0.16(-4.92%) |
Sep 25, 2015 | 3.411 | 3.411 | 3.134 | 3.213 | 1,067,378 | -0.16(-4.69%) |
Sep 24, 2015 | 3.312 | 3.431 | 3.194 | 3.372 | 745,913 | -0.01(-0.29%) |
Sep 23, 2015 | 3.550 | 3.559 | 3.318 | 3.381 | 771,669 | -0.12(-3.39%) |
Sep 22, 2015 | 3.500 | 3.688 | 3.441 | 3.500 | 687,738 | -0.11(-3.01%) |
Sep 21, 2015 | 3.658 | 3.767 | 3.579 | 3.609 | 1,071,444 | -0.03(-0.82%) |
Sep 18, 2015 | 3.589 | 3.638 | 3.490 | 3.638 | 1,920,752 | -0.08(-2.13%) |
Sep 17, 2015 | 3.520 | 3.807 | 3.470 | 3.718 | 1,823,981 | +0.15(+4.16%) |
Sep 16, 2015 | 3.342 | 3.629 | 3.342 | 3.569 | 1,693,655 | +0.34(+10.40%) |
Sep 15, 2015 | 2.986 | 3.441 | 2.986 | 3.233 | 1,702,124 | +0.20(+6.51%) |
Sep 14, 2015 | 3.085 | 3.105 | 2.966 | 3.035 | 488,749 | -0.01(-0.32%) |
Sep 11, 2015 | 3.134 | 3.194 | 2.986 | 3.045 | 1,062,049 | -0.16(-4.94%) |
Sep 10, 2015 | 3.312 | 3.362 | 3.149 | 3.203 | 1,040,023 | -0.11(-3.28%) |
Sep 09, 2015 | 3.540 | 3.678 | 3.278 | 3.312 | 1,311,669 | -0.18(-5.10%) |
Sep 08, 2015 | 3.540 | 3.619 | 3.322 | 3.490 | 1,118,839 | -0.07(-1.94%) |
Sep 04, 2015 | 3.342 | 3.559 | 3.559 | 3.559 | 828,040 | +0.17(+4.96%) |
Sep 03, 2015 | 3.500 | 3.609 | 3.322 | 3.391 | 1,278,260 | -0.07(-2.00%) |
Sep 02, 2015 | 3.569 | 3.619 | 3.194 | 3.461 | 1,058,608 | -0.04(-1.13%) |
Sep 01, 2015 | 3.540 | 3.797 | 3.461 | 3.500 | 2,120,658 | -0.03(-0.84%) |
Aug 31, 2015 | 3.105 | 3.540 | 3.016 | 3.530 | 1,961,945 | +0.35(+10.87%) |
Aug 28, 2015 | 3.016 | 3.461 | 2.966 | 3.184 | 3,118,004 | +0.23(+7.69%) |
Aug 27, 2015 | 2.907 | 3.075 | 2.867 | 2.956 | 1,464,376 | +0.15(+5.28%) |
Aug 26, 2015 | 2.719 | 2.828 | 2.592 | 2.808 | 942,413 | +0.15(+5.58%) |
Aug 25, 2015 | 3.203 | 3.203 | 2.650 | 2.660 | 1,061,361 | -0.02(-0.74%) |
Aug 24, 2015 | 2.492 | 2.887 | 2.482 | 2.679 | 1,150,292 | -0.11(-3.90%) |
Aug 21, 2015 | 2.937 | 3.045 | 2.768 | 2.788 | 1,683,965 | -0.21(-6.93%) |
Aug 20, 2015 | 3.075 | 3.140 | 2.956 | 2.996 | 1,075,104 | -0.10(-3.19%) |
Aug 19, 2015 | 3.253 | 3.302 | 3.040 | 3.095 | 1,016,842 | -0.22(-6.57%) |
Aug 18, 2015 | 3.312 | 3.342 | 3.179 | 3.312 | 712,707 | -0.04(-1.18%) |
Aug 17, 2015 | 3.233 | 3.381 | 3.194 | 3.352 | 615,199 | +0.05(+1.50%) |
Aug 14, 2015 | 3.362 | 3.500 | 3.263 | 3.302 | 721,996 | -0.06(-1.76%) |
Aug 13, 2015 | 3.441 | 3.480 | 3.273 | 3.362 | 849,700 | -0.18(-5.03%) |
Aug 12, 2015 | 3.411 | 3.609 | 3.411 | 3.540 | 757,875 | +0.11(+3.17%) |
Aug 11, 2015 | 3.411 | 3.457 | 3.283 | 3.431 | 776,098 | -0.11(-3.07%) |
Aug 10, 2015 | 3.322 | 3.559 | 3.174 | 3.540 | 657,292 | +0.29(+8.81%) |
Aug 07, 2015 | 3.619 | 3.737 | 3.174 | 3.253 | 1,402,632 | -0.40(-10.84%) |
Aug 06, 2015 | 3.075 | 3.727 | 3.016 | 3.648 | 2,866,975 | +0.48(+15.31%) |
Aug 05, 2015 | 3.500 | 3.520 | 3.144 | 3.164 | 990,764 | -0.25(-7.25%) |
Aug 04, 2015 | 3.431 | 3.522 | 3.342 | 3.411 | 1,139,209 | +0.01(+0.29%) |
Aug 03, 2015 | 3.648 | 3.658 | 3.372 | 3.401 | 1,298,458 | -0.33(-8.75%) |
Jul 31, 2015 | 3.975 | 3.994 | 3.648 | 3.727 | 1,100,653 | -0.26(-6.45%) |
Jul 30, 2015 | 3.994 | 4.024 | 3.856 | 3.985 | 1,294,301 | -0.05(-1.23%) |
Jul 29, 2015 | 3.816 | 4.034 | 3.658 | 4.034 | 2,434,111 | +0.20(+5.15%) |
Jul 28, 2015 | 3.975 | 4.044 | 3.792 | 3.836 | 1,504,138 | -0.11(-2.76%) |
Jul 27, 2015 | 4.113 | 4.133 | 3.905 | 3.945 | 936,691 | -0.28(-6.56%) |
Jul 24, 2015 | 4.459 | 4.459 | 4.131 | 4.222 | 989,752 | -0.25(-5.53%) |
Jul 23, 2015 | 4.380 | 4.479 | 4.163 | 4.469 | 1,083,446 | +0.16(+3.67%) |
Jul 22, 2015 | 4.429 | 4.429 | 4.123 | 4.311 | 1,332,671 | -0.12(-2.68%) |
Jul 21, 2015 | 4.311 | 4.538 | 4.247 | 4.429 | 1,086,761 | +0.18(+4.19%) |
Jul 20, 2015 | 4.380 | 4.420 | 4.123 | 4.252 | 1,262,541 | -0.13(-2.93%) |
Jul 17, 2015 | 4.499 | 4.499 | 4.350 | 4.380 | 764,893 | -0.12(-2.64%) |
Jul 16, 2015 | 4.588 | 4.746 | 4.410 | 4.499 | 1,019,949 | -0.05(-1.09%) |
Jul 15, 2015 | 4.776 | 4.934 | 4.518 | 4.548 | 945,910 | -0.31(-6.31%) |
Jul 14, 2015 | 4.538 | 4.874 | 4.535 | 4.855 | 903,754 | +0.25(+5.36%) |
Jul 13, 2015 | 4.598 | 4.785 | 4.459 | 4.607 | 672,430 | -0.01(-0.21%) |
Jul 10, 2015 | 4.785 | 4.845 | 4.578 | 4.617 | 987,723 | -0.08(-1.68%) |
Jul 09, 2015 | 4.637 | 4.790 | 4.548 | 4.696 | 2,181,545 | +0.21(+4.63%) |
Jul 08, 2015 | 4.696 | 4.785 | 4.370 | 4.489 | 2,031,814 | -0.31(-6.39%) |
Jul 07, 2015 | 4.696 | 4.924 | 4.400 | 4.795 | 2,842,412 | +0.04(+0.83%) |
Jul 06, 2015 | 5.013 | 5.042 | 4.716 | 4.756 | 2,166,556 | -0.33(-6.42%) |
Jul 02, 2015 | 5.211 | 5.082 | 5.082 | 5.082 | 858,989 | -0.02(-0.39%) |