Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.448 | 4.535 | 4.376 | 4.484 | 28,654 | +0.03(+0.67%) |
Sep 29, 2015 | 4.424 | 4.511 | 4.370 | 4.454 | 40,061 | +0.04(+0.81%) |
Sep 28, 2015 | 4.502 | 4.700 | 4.293 | 4.418 | 77,365 | -0.07(-1.47%) |
Sep 25, 2015 | 4.706 | 4.706 | 4.448 | 4.484 | 720,533 | -0.20(-4.34%) |
Sep 24, 2015 | 4.640 | 4.718 | 4.568 | 4.688 | 58,814 | +0.02(+0.51%) |
Sep 23, 2015 | 4.760 | 4.760 | 4.622 | 4.664 | 17,942 | +0.04(+0.78%) |
Sep 22, 2015 | 4.789 | 4.890 | 4.568 | 4.628 | 43,325 | -0.10(-2.15%) |
Sep 21, 2015 | 4.622 | 4.831 | 4.622 | 4.730 | 42,461 | +0.20(+4.50%) |
Sep 18, 2015 | 4.849 | 4.897 | 4.371 | 4.526 | 144,036 | -0.38(-7.80%) |
Sep 17, 2015 | 4.999 | 5.101 | 4.873 | 4.909 | 25,940 | -0.12(-2.38%) |
Sep 16, 2015 | 5.101 | 5.149 | 5.011 | 5.029 | 15,276 | -0.10(-1.98%) |
Sep 15, 2015 | 5.143 | 5.149 | 5.095 | 5.131 | 12,071 | +0.01(+0.23%) |
Sep 14, 2015 | 5.215 | 5.247 | 5.089 | 5.119 | 13,399 | -0.05(-1.04%) |
Sep 11, 2015 | 5.113 | 5.215 | 5.113 | 5.173 | 10,850 | +0.01(+0.12%) |
Sep 10, 2015 | 5.232 | 5.280 | 5.119 | 5.167 | 14,727 | -0.05(-1.03%) |
Sep 09, 2015 | 5.442 | 5.478 | 5.185 | 5.221 | 202,992 | -0.23(-4.28%) |
Sep 08, 2015 | 5.460 | 5.508 | 5.394 | 5.454 | 211,098 | +0.07(+1.33%) |
Sep 04, 2015 | 5.388 | 5.382 | 5.382 | 5.382 | 16,035 | -0.10(-1.86%) |
Sep 03, 2015 | 5.442 | 5.538 | 5.406 | 5.484 | 17,002 | -0.01(-0.22%) |
Sep 02, 2015 | 5.436 | 5.508 | 5.274 | 5.496 | 41,185 | +0.21(+3.96%) |
Sep 01, 2015 | 5.394 | 5.472 | 5.226 | 5.286 | 27,654 | -0.17(-3.18%) |
Aug 31, 2015 | 5.322 | 5.538 | 5.298 | 5.460 | 31,836 | +0.01(+0.22%) |
Aug 28, 2015 | 5.286 | 5.478 | 5.286 | 5.448 | 22,878 | +0.13(+2.48%) |
Aug 27, 2015 | 5.310 | 5.340 | 5.250 | 5.316 | 24,081 | +0.03(+0.57%) |
Aug 26, 2015 | 5.424 | 5.424 | 5.191 | 5.286 | 25,853 | -0.02(-0.34%) |
Aug 25, 2015 | 5.454 | 5.454 | 5.238 | 5.304 | 30,782 | -0.01(-0.23%) |
Aug 24, 2015 | 5.406 | 5.508 | 5.089 | 5.316 | 41,930 | -0.11(-1.99%) |
Aug 21, 2015 | 4.879 | 5.532 | 4.879 | 5.424 | 65,468 | +0.24(+4.62%) |
Aug 20, 2015 | 4.592 | 5.316 | 4.592 | 5.185 | 19,140 | -0.11(-2.04%) |
Aug 19, 2015 | 5.143 | 5.382 | 5.116 | 5.292 | 22,833 | +0.00(+0.00%) |
Aug 18, 2015 | 5.209 | 5.394 | 5.060 | 5.292 | 26,932 | +0.14(+2.79%) |
Aug 17, 2015 | 5.203 | 5.274 | 5.119 | 5.149 | 17,406 | -0.22(-4.12%) |
Aug 14, 2015 | 5.173 | 5.406 | 5.173 | 5.370 | 16,897 | +0.22(+4.18%) |
Aug 13, 2015 | 5.358 | 5.358 | 5.083 | 5.155 | 24,305 | -0.20(-3.69%) |
Aug 12, 2015 | 5.053 | 5.370 | 5.035 | 5.352 | 20,561 | +0.20(+3.95%) |
Aug 11, 2015 | 5.107 | 5.197 | 5.107 | 5.149 | 23,180 | +0.02(+0.35%) |
Aug 10, 2015 | 5.185 | 5.209 | 5.080 | 5.131 | 27,520 | -0.06(-1.15%) |
Aug 07, 2015 | 5.071 | 5.244 | 4.970 | 5.191 | 27,864 | +0.06(+1.17%) |
Aug 06, 2015 | 5.310 | 5.337 | 5.083 | 5.131 | 23,251 | -0.21(-3.92%) |
Aug 05, 2015 | 4.580 | 5.388 | 4.550 | 5.340 | 117,012 | +1.17(+28.16%) |
Aug 04, 2015 | 4.017 | 4.209 | 3.999 | 4.167 | 16,359 | +0.14(+3.42%) |
Aug 03, 2015 | 4.077 | 4.077 | 3.999 | 4.029 | 27,455 | -0.05(-1.32%) |
Jul 31, 2015 | 4.257 | 4.322 | 4.053 | 4.083 | 58,087 | -0.04(-1.02%) |
Jul 30, 2015 | 4.095 | 4.167 | 4.071 | 4.125 | 20,974 | +0.04(+1.03%) |
Jul 29, 2015 | 4.131 | 4.167 | 4.077 | 4.083 | 27,587 | -0.05(-1.16%) |
Jul 28, 2015 | 4.275 | 4.275 | 4.131 | 4.131 | 21,959 | -0.11(-2.54%) |
Jul 27, 2015 | 4.382 | 4.382 | 4.221 | 4.239 | 15,559 | +0.03(+0.71%) |
Jul 24, 2015 | 4.299 | 4.334 | 4.203 | 4.209 | 42,565 | -0.07(-1.68%) |
Jul 23, 2015 | 4.496 | 4.524 | 4.275 | 4.281 | 75,455 | -0.21(-4.67%) |
Jul 22, 2015 | 4.707 | 4.707 | 4.454 | 4.490 | 13,670 | -0.03(-0.66%) |
Jul 21, 2015 | 4.706 | 4.706 | 4.508 | 4.520 | 40,315 | -0.12(-2.58%) |
Jul 20, 2015 | 4.724 | 4.766 | 4.640 | 4.640 | 15,211 | -0.16(-3.37%) |
Jul 17, 2015 | 4.777 | 4.837 | 4.760 | 4.801 | 25,484 | +0.02(+0.38%) |
Jul 16, 2015 | 4.999 | 4.999 | 4.760 | 4.783 | 28,115 | -0.17(-3.39%) |
Jul 15, 2015 | 4.939 | 5.101 | 4.867 | 4.951 | 32,145 | -0.14(-2.71%) |
Jul 14, 2015 | 5.047 | 5.209 | 5.023 | 5.089 | 24,234 | +0.01(+0.12%) |
Jul 13, 2015 | 4.921 | 5.131 | 4.915 | 5.083 | 11,430 | +0.09(+1.80%) |
Jul 10, 2015 | 4.867 | 5.005 | 4.813 | 4.993 | 13,603 | +0.17(+3.60%) |
Jul 09, 2015 | 4.975 | 4.975 | 4.789 | 4.819 | 34,183 | -0.08(-1.71%) |
Jul 08, 2015 | 4.885 | 4.939 | 4.837 | 4.903 | 24,032 | -0.03(-0.61%) |
Jul 07, 2015 | 4.969 | 4.969 | 4.801 | 4.933 | 14,324 | +0.01(+0.12%) |
Jul 06, 2015 | 5.023 | 5.047 | 4.843 | 4.927 | 22,559 | -0.11(-2.14%) |
Jul 02, 2015 | 5.125 | 5.035 | 5.035 | 5.035 | 46,435 | -0.07(-1.29%) |