Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.090 | 4.230 | 4.000 | 4.030 | 126,596 | -0.02(-0.49%) |
Sep 29, 2015 | 3.870 | 4.070 | 3.800 | 4.050 | 168,127 | +0.16(+4.11%) |
Sep 28, 2015 | 4.010 | 4.010 | 3.800 | 3.890 | 140,442 | -0.10(-2.51%) |
Sep 25, 2015 | 4.240 | 4.290 | 3.960 | 3.990 | 236,838 | -0.22(-5.23%) |
Sep 24, 2015 | 4.130 | 4.250 | 4.020 | 4.210 | 84,556 | +0.02(+0.48%) |
Sep 23, 2015 | 4.270 | 4.300 | 4.130 | 4.190 | 129,602 | -0.11(-2.56%) |
Sep 22, 2015 | 4.300 | 4.360 | 4.170 | 4.300 | 98,493 | -0.07(-1.60%) |
Sep 21, 2015 | 4.480 | 4.500 | 4.300 | 4.370 | 122,854 | -0.15(-3.32%) |
Sep 18, 2015 | 4.550 | 4.630 | 4.500 | 4.520 | 80,736 | -0.12(-2.59%) |
Sep 17, 2015 | 4.710 | 4.780 | 4.530 | 4.640 | 77,045 | -0.11(-2.32%) |
Sep 16, 2015 | 4.760 | 4.890 | 4.690 | 4.750 | 64,540 | -0.03(-0.63%) |
Sep 15, 2015 | 4.700 | 4.835 | 4.650 | 4.780 | 91,125 | +0.07(+1.49%) |
Sep 14, 2015 | 4.680 | 4.730 | 4.580 | 4.710 | 59,583 | +0.09(+1.95%) |
Sep 11, 2015 | 4.700 | 4.715 | 4.500 | 4.620 | 89,390 | -0.13(-2.74%) |
Sep 10, 2015 | 4.840 | 4.910 | 4.670 | 4.750 | 154,450 | -0.08(-1.66%) |
Sep 09, 2015 | 4.970 | 5.210 | 4.830 | 4.830 | 139,406 | -0.13(-2.62%) |
Sep 08, 2015 | 5.010 | 5.130 | 4.855 | 4.960 | 203,802 | +0.11(+2.27%) |
Sep 04, 2015 | 4.810 | 4.850 | 4.850 | 4.850 | 53,300 | -0.04(-0.82%) |
Sep 03, 2015 | 5.000 | 5.070 | 4.880 | 4.890 | 58,092 | -0.05(-1.01%) |
Sep 02, 2015 | 4.840 | 5.055 | 4.790 | 4.940 | 88,152 | +0.15(+3.13%) |
Sep 01, 2015 | 5.050 | 5.120 | 4.770 | 4.790 | 175,186 | -0.33(-6.45%) |
Aug 31, 2015 | 4.940 | 5.240 | 4.890 | 5.120 | 207,326 | +0.16(+3.23%) |
Aug 28, 2015 | 4.840 | 5.025 | 4.820 | 4.960 | 62,173 | +0.08(+1.64%) |
Aug 27, 2015 | 4.860 | 5.040 | 4.770 | 4.880 | 103,281 | +0.07(+1.46%) |
Aug 26, 2015 | 4.520 | 4.840 | 4.350 | 4.810 | 190,829 | +0.36(+8.09%) |
Aug 25, 2015 | 4.720 | 4.770 | 4.430 | 4.450 | 141,794 | -0.09(-1.98%) |
Aug 24, 2015 | 4.310 | 4.760 | 4.300 | 4.540 | 114,819 | -0.15(-3.20%) |
Aug 21, 2015 | 4.500 | 4.780 | 4.500 | 4.690 | 127,492 | +0.08(+1.74%) |
Aug 20, 2015 | 4.630 | 4.700 | 4.570 | 4.610 | 121,912 | -0.04(-0.86%) |
Aug 19, 2015 | 4.520 | 4.680 | 4.440 | 4.650 | 148,278 | +0.11(+2.42%) |
Aug 18, 2015 | 4.680 | 4.680 | 4.370 | 4.540 | 294,710 | -0.11(-2.37%) |
Aug 17, 2015 | 4.840 | 4.910 | 4.470 | 4.650 | 277,414 | -0.31(-6.25%) |
Aug 14, 2015 | 4.920 | 5.020 | 4.910 | 4.960 | 108,342 | +0.04(+0.81%) |
Aug 13, 2015 | 5.040 | 5.180 | 4.910 | 4.920 | 88,984 | -0.18(-3.53%) |
Aug 12, 2015 | 5.210 | 5.210 | 4.920 | 5.100 | 109,996 | -0.18(-3.41%) |
Aug 11, 2015 | 5.600 | 5.675 | 5.220 | 5.280 | 103,268 | -0.32(-5.71%) |
Aug 10, 2015 | 5.400 | 5.720 | 5.390 | 5.600 | 131,424 | +0.25(+4.67%) |
Aug 07, 2015 | 5.150 | 5.360 | 5.080 | 5.350 | 73,496 | +0.15(+2.88%) |
Aug 06, 2015 | 5.400 | 5.590 | 4.880 | 5.200 | 267,190 | -0.30(-5.45%) |
Aug 05, 2015 | 6.090 | 6.140 | 5.500 | 5.500 | 170,487 | -0.43(-7.25%) |
Aug 04, 2015 | 5.960 | 6.050 | 5.860 | 5.930 | 67,572 | +0.00(+0.00%) |
Aug 03, 2015 | 5.950 | 6.100 | 5.830 | 5.930 | 106,379 | +0.02(+0.34%) |
Jul 31, 2015 | 5.810 | 5.930 | 5.730 | 5.910 | 182,325 | +0.09(+1.55%) |
Jul 30, 2015 | 5.640 | 5.850 | 5.620 | 5.820 | 74,431 | +0.14(+2.46%) |
Jul 29, 2015 | 5.760 | 5.880 | 5.520 | 5.680 | 108,367 | -0.20(-3.40%) |
Jul 28, 2015 | 5.760 | 5.910 | 5.650 | 5.880 | 118,735 | +0.21(+3.70%) |
Jul 27, 2015 | 5.800 | 5.800 | 5.500 | 5.670 | 195,378 | -0.26(-4.38%) |
Jul 24, 2015 | 6.200 | 6.270 | 5.875 | 5.930 | 100,235 | -0.29(-4.66%) |
Jul 23, 2015 | 6.300 | 6.360 | 6.170 | 6.220 | 105,435 | -0.05(-0.80%) |
Jul 22, 2015 | 6.190 | 6.280 | 6.100 | 6.270 | 95,296 | +0.06(+0.97%) |
Jul 21, 2015 | 6.230 | 6.335 | 6.160 | 6.210 | 56,087 | -0.07(-1.11%) |
Jul 20, 2015 | 6.270 | 6.320 | 6.140 | 6.280 | 142,946 | +0.01(+0.16%) |
Jul 17, 2015 | 6.270 | 6.370 | 6.220 | 6.270 | 95,650 | -0.02(-0.32%) |
Jul 16, 2015 | 6.350 | 6.400 | 6.250 | 6.290 | 89,357 | -0.05(-0.79%) |
Jul 15, 2015 | 6.550 | 6.590 | 6.320 | 6.340 | 76,609 | -0.22(-3.35%) |
Jul 14, 2015 | 6.360 | 6.570 | 6.340 | 6.560 | 149,725 | +0.20(+3.14%) |
Jul 13, 2015 | 6.240 | 6.420 | 6.220 | 6.360 | 169,157 | +0.10(+1.60%) |
Jul 10, 2015 | 6.190 | 6.360 | 6.190 | 6.260 | 116,392 | +0.07(+1.13%) |
Jul 09, 2015 | 6.250 | 6.340 | 6.190 | 6.190 | 130,876 | +0.00(+0.00%) |
Jul 08, 2015 | 6.630 | 6.790 | 6.190 | 6.190 | 137,649 | -0.60(-8.84%) |
Jul 07, 2015 | 7.000 | 7.060 | 6.640 | 6.790 | 168,901 | -0.24(-3.41%) |
Jul 06, 2015 | 6.980 | 7.100 | 6.830 | 7.030 | 145,934 | -0.07(-0.99%) |
Jul 02, 2015 | 7.270 | 7.100 | 7.100 | 7.100 | 78,000 | -0.10(-1.39%) |