Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.871 | 3.891 | 3.850 | 3.891 | 1,092,159 | +0.09(+2.50%) |
Sep 29, 2015 | 3.789 | 3.810 | 3.762 | 3.796 | 1,166,203 | +0.01(+0.36%) |
Sep 28, 2015 | 3.789 | 3.810 | 3.769 | 3.783 | 1,669,993 | -0.11(-2.78%) |
Sep 25, 2015 | 3.959 | 3.965 | 3.871 | 3.891 | 4,291,347 | +0.09(+2.50%) |
Sep 24, 2015 | 3.769 | 3.817 | 3.729 | 3.796 | 2,221,116 | -0.02(-0.53%) |
Sep 23, 2015 | 3.837 | 3.850 | 3.789 | 3.817 | 1,331,042 | -0.02(-0.53%) |
Sep 22, 2015 | 3.817 | 3.837 | 3.796 | 3.837 | 1,389,871 | -0.09(-2.24%) |
Sep 21, 2015 | 3.945 | 3.955 | 3.898 | 3.925 | 2,032,625 | -0.04(-1.02%) |
Sep 18, 2015 | 3.993 | 4.026 | 3.942 | 3.965 | 2,945,673 | -0.25(-5.94%) |
Sep 17, 2015 | 4.209 | 4.273 | 4.192 | 4.216 | 3,053,844 | +0.03(+0.81%) |
Sep 16, 2015 | 4.168 | 4.196 | 4.162 | 4.182 | 1,222,246 | +0.04(+0.98%) |
Sep 15, 2015 | 4.108 | 4.202 | 4.101 | 4.141 | 2,942,211 | +0.08(+2.00%) |
Sep 14, 2015 | 4.080 | 4.101 | 4.036 | 4.060 | 3,258,032 | -0.02(-0.50%) |
Sep 11, 2015 | 4.053 | 4.080 | 4.047 | 4.080 | 1,015,262 | -0.05(-1.15%) |
Sep 10, 2015 | 4.101 | 4.162 | 4.094 | 4.128 | 1,688,569 | -0.01(-0.33%) |
Sep 09, 2015 | 4.250 | 4.256 | 4.141 | 4.141 | 1,504,859 | +0.01(+0.16%) |
Sep 08, 2015 | 4.121 | 4.141 | 4.094 | 4.135 | 1,496,772 | +0.16(+4.09%) |
Sep 04, 2015 | 3.972 | 3.972 | 3.972 | 3.972 | 1,828,443 | -0.13(-3.14%) |
Sep 03, 2015 | 4.121 | 4.155 | 4.087 | 4.101 | 1,652,105 | +0.01(+0.33%) |
Sep 02, 2015 | 4.101 | 4.108 | 4.047 | 4.087 | 2,270,714 | +0.02(+0.50%) |
Sep 01, 2015 | 4.080 | 4.094 | 4.040 | 4.067 | 1,686,781 | -0.10(-2.44%) |
Aug 31, 2015 | 4.141 | 4.196 | 4.128 | 4.168 | 1,292,988 | -0.03(-0.64%) |
Aug 28, 2015 | 4.209 | 4.229 | 4.172 | 4.196 | 1,844,645 | -0.03(-0.80%) |
Aug 27, 2015 | 4.175 | 4.256 | 4.162 | 4.229 | 3,658,154 | +0.07(+1.63%) |
Aug 26, 2015 | 4.168 | 4.168 | 4.074 | 4.162 | 1,712,606 | +0.09(+2.16%) |
Aug 25, 2015 | 4.209 | 4.209 | 4.060 | 4.074 | 2,893,687 | +0.02(+0.50%) |
Aug 24, 2015 | 4.013 | 4.182 | 3.938 | 4.053 | 6,087,216 | -0.17(-4.01%) |
Aug 21, 2015 | 4.317 | 4.324 | 4.216 | 4.223 | 3,865,956 | -0.07(-1.73%) |
Aug 20, 2015 | 4.392 | 4.405 | 4.297 | 4.297 | 3,300,194 | -0.16(-3.58%) |
Aug 19, 2015 | 4.423 | 4.483 | 4.410 | 4.457 | 2,540,185 | -0.07(-1.61%) |
Aug 18, 2015 | 4.503 | 4.530 | 4.483 | 4.530 | 2,252,520 | +0.10(+2.25%) |
Aug 17, 2015 | 4.384 | 4.430 | 4.357 | 4.430 | 2,241,860 | -0.03(-0.74%) |
Aug 14, 2015 | 4.443 | 4.463 | 4.404 | 4.463 | 2,688,009 | -0.09(-1.89%) |
Aug 13, 2015 | 4.563 | 4.576 | 4.510 | 4.549 | 4,142,646 | -0.46(-9.14%) |
Aug 12, 2015 | 4.961 | 5.007 | 4.927 | 5.007 | 1,397,400 | -0.06(-1.18%) |
Aug 11, 2015 | 5.087 | 5.087 | 5.027 | 5.067 | 1,383,319 | -0.18(-3.41%) |
Aug 10, 2015 | 5.146 | 5.246 | 5.146 | 5.246 | 967,151 | +0.08(+1.54%) |
Aug 07, 2015 | 5.146 | 5.166 | 5.126 | 5.166 | 1,068,609 | +0.01(+0.13%) |
Aug 06, 2015 | 5.160 | 5.186 | 5.140 | 5.160 | 1,085,954 | +0.01(+0.26%) |
Aug 05, 2015 | 5.133 | 5.166 | 5.116 | 5.146 | 1,511,319 | +0.03(+0.65%) |
Aug 04, 2015 | 5.160 | 5.166 | 5.103 | 5.113 | 778,871 | -0.01(-0.26%) |
Aug 03, 2015 | 5.146 | 5.146 | 5.087 | 5.126 | 617,629 | +0.02(+0.39%) |
Jul 31, 2015 | 5.113 | 5.150 | 5.087 | 5.106 | 874,887 | -0.03(-0.52%) |
Jul 30, 2015 | 5.140 | 5.146 | 5.097 | 5.133 | 847,623 | +0.00(+0.00%) |
Jul 29, 2015 | 5.113 | 5.173 | 5.113 | 5.133 | 1,237,569 | -0.07(-1.28%) |
Jul 28, 2015 | 5.153 | 5.213 | 5.150 | 5.199 | 698,565 | +0.05(+0.90%) |
Jul 27, 2015 | 5.179 | 5.179 | 5.133 | 5.153 | 1,123,410 | +0.03(+0.52%) |
Jul 24, 2015 | 5.166 | 5.235 | 5.120 | 5.126 | 4,509,974 | -0.08(-1.53%) |
Jul 23, 2015 | 5.246 | 5.259 | 5.199 | 5.206 | 1,156,558 | +0.00(+0.00%) |
Jul 22, 2015 | 5.179 | 5.213 | 5.179 | 5.206 | 882,570 | +0.05(+0.90%) |
Jul 21, 2015 | 5.146 | 5.179 | 5.140 | 5.160 | 1,007,361 | +0.01(+0.13%) |
Jul 20, 2015 | 5.166 | 5.173 | 5.140 | 5.153 | 1,214,126 | +0.03(+0.65%) |
Jul 17, 2015 | 5.126 | 5.146 | 5.100 | 5.120 | 813,851 | +0.02(+0.39%) |
Jul 16, 2015 | 5.073 | 5.113 | 5.063 | 5.100 | 901,539 | +0.07(+1.32%) |
Jul 15, 2015 | 5.053 | 5.060 | 5.010 | 5.034 | 1,057,562 | -0.02(-0.39%) |
Jul 14, 2015 | 5.047 | 5.060 | 5.034 | 5.053 | 593,432 | +0.01(+0.13%) |
Jul 13, 2015 | 5.060 | 5.067 | 5.040 | 5.047 | 977,651 | +0.04(+0.79%) |
Jul 10, 2015 | 5.007 | 5.020 | 4.981 | 5.007 | 1,945,311 | +0.21(+4.28%) |
Jul 09, 2015 | 4.828 | 4.848 | 4.788 | 4.801 | 2,437,869 | +0.11(+2.26%) |
Jul 08, 2015 | 4.702 | 4.741 | 4.675 | 4.695 | 1,242,174 | -0.05(-1.12%) |
Jul 07, 2015 | 4.675 | 4.775 | 4.616 | 4.748 | 1,729,471 | +0.01(+0.14%) |
Jul 06, 2015 | 4.748 | 4.801 | 4.718 | 4.742 | 1,598,010 | -0.15(-3.12%) |
Jul 02, 2015 | 4.908 | 4.894 | 4.894 | 4.894 | 1,325,729 | -0.03(-0.67%) |