Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.690 | 3.920 | 3.620 | 3.700 | 131,274 | +0.00(+0.00%) |
Sep 29, 2015 | 3.930 | 3.930 | 3.600 | 3.700 | 194,652 | -0.20(-5.13%) |
Sep 28, 2015 | 3.820 | 3.920 | 3.770 | 3.900 | 142,260 | +0.05(+1.30%) |
Sep 25, 2015 | 3.950 | 4.020 | 3.810 | 3.850 | 152,361 | -0.13(-3.27%) |
Sep 24, 2015 | 3.950 | 4.000 | 3.870 | 3.980 | 89,745 | -0.01(-0.25%) |
Sep 23, 2015 | 3.980 | 4.035 | 3.890 | 3.990 | 159,664 | +0.02(+0.50%) |
Sep 22, 2015 | 3.990 | 4.090 | 3.820 | 3.970 | 126,316 | -0.11(-2.70%) |
Sep 21, 2015 | 4.100 | 4.150 | 4.010 | 4.080 | 115,322 | -0.02(-0.49%) |
Sep 18, 2015 | 4.060 | 4.230 | 3.985 | 4.100 | 609,057 | -0.04(-0.97%) |
Sep 17, 2015 | 4.050 | 4.190 | 4.026 | 4.140 | 84,169 | +0.08(+1.97%) |
Sep 16, 2015 | 3.880 | 4.080 | 3.800 | 4.060 | 201,328 | +0.16(+4.10%) |
Sep 15, 2015 | 3.790 | 3.910 | 3.720 | 3.900 | 227,036 | +0.11(+2.90%) |
Sep 14, 2015 | 3.720 | 3.850 | 3.720 | 3.790 | 310,762 | +0.06(+1.61%) |
Sep 11, 2015 | 3.700 | 3.800 | 3.680 | 3.730 | 361,584 | +0.00(+0.00%) |
Sep 10, 2015 | 3.750 | 3.800 | 3.700 | 3.730 | 425,386 | -0.02(-0.53%) |
Sep 09, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 351,347 | +0.05(+1.35%) |
Sep 08, 2015 | 3.770 | 3.830 | 3.660 | 3.700 | 133,977 | -0.03(-0.80%) |
Sep 04, 2015 | 3.750 | 3.730 | 3.730 | 3.730 | 122,200 | -0.07(-1.84%) |
Sep 03, 2015 | 3.860 | 3.890 | 3.780 | 3.800 | 140,080 | -0.05(-1.30%) |
Sep 02, 2015 | 3.930 | 3.930 | 3.830 | 3.850 | 141,670 | -0.04(-1.03%) |
Sep 01, 2015 | 3.870 | 4.060 | 3.870 | 3.890 | 183,591 | -0.04(-1.02%) |
Aug 31, 2015 | 3.990 | 4.040 | 3.910 | 3.930 | 119,189 | -0.10(-2.48%) |
Aug 28, 2015 | 4.140 | 4.140 | 3.990 | 4.030 | 129,997 | -0.14(-3.36%) |
Aug 27, 2015 | 4.040 | 4.180 | 3.940 | 4.170 | 190,572 | +0.12(+2.96%) |
Aug 26, 2015 | 4.230 | 4.280 | 3.970 | 4.050 | 246,684 | -0.10(-2.41%) |
Aug 25, 2015 | 4.260 | 4.300 | 4.040 | 4.150 | 263,996 | +0.01(+0.24%) |
Aug 24, 2015 | 3.750 | 4.240 | 3.750 | 4.140 | 344,426 | +0.03(+0.73%) |
Aug 21, 2015 | 4.040 | 4.190 | 4.040 | 4.110 | 275,240 | +0.01(+0.24%) |
Aug 20, 2015 | 4.220 | 4.260 | 4.050 | 4.100 | 513,586 | -0.14(-3.30%) |
Aug 19, 2015 | 4.200 | 4.260 | 4.150 | 4.240 | 278,659 | +0.05(+1.19%) |
Aug 18, 2015 | 4.410 | 4.470 | 4.160 | 4.190 | 277,593 | -0.26(-5.84%) |
Aug 17, 2015 | 4.440 | 4.510 | 4.400 | 4.450 | 204,229 | -0.01(-0.22%) |
Aug 14, 2015 | 4.490 | 4.555 | 4.383 | 4.460 | 179,126 | -0.03(-0.67%) |
Aug 13, 2015 | 4.490 | 4.600 | 4.330 | 4.490 | 275,117 | -0.01(-0.22%) |
Aug 12, 2015 | 4.420 | 4.520 | 4.300 | 4.500 | 271,343 | +0.06(+1.35%) |
Aug 11, 2015 | 4.520 | 4.690 | 4.420 | 4.440 | 189,996 | -0.12(-2.63%) |
Aug 10, 2015 | 4.460 | 4.662 | 4.450 | 4.560 | 195,932 | +0.11(+2.47%) |
Aug 07, 2015 | 4.460 | 4.670 | 4.360 | 4.450 | 218,949 | -0.01(-0.22%) |
Aug 06, 2015 | 4.690 | 4.740 | 4.460 | 4.460 | 290,368 | -0.33(-6.89%) |
Aug 05, 2015 | 4.990 | 5.110 | 4.750 | 4.790 | 243,056 | -0.14(-2.84%) |
Aug 04, 2015 | 5.250 | 5.440 | 4.900 | 4.930 | 708,941 | +0.00(+0.00%) |
Aug 03, 2015 | 4.710 | 5.000 | 4.680 | 4.930 | 349,462 | +0.22(+4.67%) |
Jul 31, 2015 | 4.410 | 4.770 | 4.410 | 4.710 | 477,929 | +0.32(+7.29%) |
Jul 30, 2015 | 4.630 | 4.700 | 4.365 | 4.390 | 508,248 | -0.22(-4.77%) |
Jul 29, 2015 | 5.070 | 5.070 | 4.600 | 4.610 | 340,790 | -0.50(-9.78%) |
Jul 28, 2015 | 5.160 | 5.240 | 4.905 | 5.110 | 264,589 | -0.06(-1.16%) |
Jul 27, 2015 | 5.360 | 5.360 | 5.160 | 5.170 | 242,104 | -0.24(-4.44%) |
Jul 24, 2015 | 5.430 | 5.490 | 5.340 | 5.410 | 110,691 | -0.05(-0.92%) |
Jul 23, 2015 | 5.530 | 5.540 | 5.340 | 5.460 | 104,676 | -0.08(-1.44%) |
Jul 22, 2015 | 5.460 | 5.560 | 5.410 | 5.540 | 161,376 | +0.06(+1.09%) |
Jul 21, 2015 | 5.380 | 5.530 | 5.330 | 5.480 | 93,751 | +0.11(+2.05%) |
Jul 20, 2015 | 5.600 | 5.610 | 5.360 | 5.370 | 168,689 | -0.22(-3.94%) |
Jul 17, 2015 | 5.490 | 5.630 | 5.440 | 5.590 | 348,389 | +0.11(+2.01%) |
Jul 16, 2015 | 5.400 | 5.500 | 5.300 | 5.480 | 178,842 | +0.10(+1.86%) |
Jul 15, 2015 | 5.510 | 5.510 | 5.380 | 5.380 | 136,486 | -0.11(-2.00%) |
Jul 14, 2015 | 5.420 | 5.510 | 5.420 | 5.490 | 195,697 | +0.05(+0.92%) |
Jul 13, 2015 | 5.470 | 5.530 | 5.370 | 5.440 | 205,285 | -0.03(-0.55%) |
Jul 10, 2015 | 5.300 | 5.470 | 5.290 | 5.470 | 134,459 | +0.21(+3.99%) |
Jul 09, 2015 | 5.270 | 5.340 | 5.200 | 5.260 | 109,615 | +0.04(+0.77%) |
Jul 08, 2015 | 5.300 | 5.330 | 5.170 | 5.220 | 176,079 | -0.11(-2.06%) |
Jul 07, 2015 | 5.510 | 5.510 | 5.240 | 5.330 | 232,000 | -0.19(-3.44%) |
Jul 06, 2015 | 5.470 | 5.610 | 5.380 | 5.520 | 497,030 | +0.01(+0.18%) |
Jul 02, 2015 | 5.340 | 5.510 | 5.510 | 5.510 | 311,300 | +0.20(+3.77%) |