Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.208 | 4.372 | 4.160 | 4.343 | 1,796,241 | +0.19(+4.66%) |
Sep 29, 2015 | 4.102 | 4.237 | 4.014 | 4.150 | 1,364,553 | +0.09(+2.14%) |
Sep 28, 2015 | 3.966 | 4.256 | 3.956 | 4.063 | 1,757,883 | -0.19(-4.55%) |
Sep 25, 2015 | 4.334 | 4.372 | 4.198 | 4.256 | 988,003 | -0.01(-0.23%) |
Sep 24, 2015 | 4.179 | 4.305 | 4.077 | 4.266 | 1,664,613 | +0.05(+1.15%) |
Sep 23, 2015 | 4.401 | 4.421 | 4.208 | 4.218 | 1,059,094 | -0.18(-4.18%) |
Sep 22, 2015 | 4.556 | 4.575 | 4.382 | 4.401 | 1,442,103 | -0.23(-4.91%) |
Sep 21, 2015 | 4.750 | 4.788 | 4.605 | 4.629 | 1,518,917 | -0.09(-1.95%) |
Sep 18, 2015 | 4.817 | 4.866 | 4.648 | 4.721 | 3,045,913 | -0.18(-3.75%) |
Sep 17, 2015 | 4.943 | 5.020 | 4.817 | 4.904 | 1,143,852 | -0.04(-0.78%) |
Sep 16, 2015 | 5.117 | 5.146 | 4.817 | 4.943 | 1,778,416 | -0.19(-3.77%) |
Sep 15, 2015 | 5.011 | 5.175 | 4.962 | 5.137 | 1,347,571 | +0.02(+0.38%) |
Sep 14, 2015 | 5.108 | 5.195 | 5.035 | 5.117 | 704,110 | +0.01(+0.19%) |
Sep 11, 2015 | 5.166 | 5.214 | 5.049 | 5.108 | 1,234,286 | -0.09(-1.68%) |
Sep 10, 2015 | 5.214 | 5.311 | 5.122 | 5.195 | 999,208 | +0.00(+0.00%) |
Sep 09, 2015 | 5.311 | 5.436 | 5.175 | 5.195 | 1,462,244 | -0.15(-2.72%) |
Sep 08, 2015 | 5.195 | 5.364 | 5.079 | 5.340 | 1,434,053 | +0.20(+3.95%) |
Sep 04, 2015 | 5.127 | 5.137 | 5.137 | 5.137 | 888,315 | -0.10(-1.85%) |
Sep 03, 2015 | 4.982 | 5.311 | 4.982 | 5.233 | 1,532,714 | +0.23(+4.64%) |
Sep 02, 2015 | 4.962 | 5.030 | 4.798 | 5.001 | 1,554,786 | +0.11(+2.17%) |
Sep 01, 2015 | 5.079 | 5.195 | 4.846 | 4.895 | 2,230,488 | -0.33(-6.30%) |
Aug 31, 2015 | 4.885 | 5.282 | 4.822 | 5.224 | 2,942,056 | +0.32(+6.51%) |
Aug 28, 2015 | 4.875 | 5.006 | 4.808 | 4.904 | 2,575,716 | +0.02(+0.40%) |
Aug 27, 2015 | 4.537 | 4.953 | 4.537 | 4.885 | 2,209,085 | +0.42(+9.31%) |
Aug 26, 2015 | 4.546 | 4.566 | 4.334 | 4.469 | 2,685,810 | +0.00(+0.00%) |
Aug 25, 2015 | 4.837 | 4.837 | 4.387 | 4.469 | 3,486,776 | -0.14(-2.94%) |
Aug 24, 2015 | 3.995 | 4.740 | 3.976 | 4.605 | 4,561,400 | +0.36(+8.43%) |
Aug 21, 2015 | 3.985 | 4.353 | 3.985 | 4.247 | 2,858,736 | +0.17(+4.28%) |
Aug 20, 2015 | 4.227 | 4.276 | 4.063 | 4.072 | 1,374,509 | -0.22(-5.18%) |
Aug 19, 2015 | 4.140 | 4.343 | 4.063 | 4.295 | 1,678,140 | +0.15(+3.74%) |
Aug 18, 2015 | 4.343 | 4.430 | 4.140 | 4.140 | 960,924 | -0.19(-4.46%) |
Aug 17, 2015 | 4.266 | 4.421 | 4.247 | 4.334 | 1,524,504 | +0.03(+0.67%) |
Aug 14, 2015 | 4.266 | 4.363 | 4.203 | 4.305 | 1,505,812 | +0.02(+0.45%) |
Aug 13, 2015 | 4.256 | 4.392 | 4.213 | 4.285 | 1,430,538 | -0.02(-0.45%) |
Aug 12, 2015 | 4.072 | 4.382 | 3.956 | 4.305 | 1,959,361 | +0.15(+3.73%) |
Aug 11, 2015 | 4.266 | 4.314 | 4.145 | 4.150 | 2,200,336 | -0.18(-4.24%) |
Aug 10, 2015 | 4.102 | 4.334 | 4.092 | 4.334 | 1,432,253 | +0.26(+6.41%) |
Aug 07, 2015 | 4.082 | 4.169 | 3.947 | 4.072 | 1,526,901 | -0.08(-1.86%) |
Aug 06, 2015 | 4.034 | 4.198 | 3.976 | 4.150 | 1,666,541 | +0.15(+3.62%) |
Aug 05, 2015 | 4.024 | 4.189 | 3.995 | 4.005 | 1,364,948 | -0.02(-0.48%) |
Aug 04, 2015 | 4.131 | 4.198 | 3.966 | 4.024 | 1,256,384 | -0.13(-3.03%) |
Aug 03, 2015 | 4.276 | 4.343 | 4.150 | 4.150 | 1,715,342 | -0.12(-2.72%) |
Jul 31, 2015 | 4.169 | 4.324 | 4.140 | 4.266 | 1,871,746 | +0.15(+3.76%) |
Jul 30, 2015 | 4.218 | 4.421 | 4.063 | 4.111 | 2,543,882 | -0.01(-0.23%) |
Jul 29, 2015 | 4.005 | 4.208 | 3.966 | 4.121 | 2,400,046 | +0.06(+1.43%) |
Jul 28, 2015 | 3.976 | 4.363 | 3.879 | 4.063 | 6,859,594 | -0.70(-14.63%) |
Jul 27, 2015 | 4.808 | 4.933 | 4.692 | 4.759 | 1,741,582 | -0.11(-2.28%) |
Jul 24, 2015 | 4.924 | 5.079 | 4.837 | 4.871 | 1,276,689 | -0.09(-1.85%) |
Jul 23, 2015 | 5.059 | 5.214 | 4.953 | 4.962 | 1,519,576 | -0.06(-1.16%) |
Jul 22, 2015 | 5.185 | 5.185 | 4.924 | 5.020 | 1,768,446 | -0.17(-3.35%) |
Jul 21, 2015 | 5.185 | 5.330 | 5.147 | 5.195 | 944,641 | +0.04(+0.75%) |
Jul 20, 2015 | 5.243 | 5.306 | 5.132 | 5.156 | 1,355,837 | -0.13(-2.38%) |
Jul 17, 2015 | 5.388 | 5.446 | 5.253 | 5.282 | 1,275,444 | -0.14(-2.50%) |
Jul 16, 2015 | 5.504 | 5.562 | 5.340 | 5.417 | 1,249,685 | -0.05(-0.89%) |
Jul 15, 2015 | 5.678 | 5.698 | 5.446 | 5.465 | 1,468,378 | -0.23(-4.07%) |
Jul 14, 2015 | 5.543 | 5.727 | 5.523 | 5.698 | 1,551,650 | +0.15(+2.79%) |
Jul 13, 2015 | 5.553 | 5.591 | 5.436 | 5.543 | 1,082,025 | +0.08(+1.42%) |
Jul 10, 2015 | 5.398 | 5.562 | 5.398 | 5.465 | 1,109,786 | +0.15(+2.73%) |
Jul 09, 2015 | 5.727 | 5.843 | 5.320 | 5.320 | 2,329,641 | -0.33(-5.82%) |
Jul 08, 2015 | 5.553 | 5.678 | 5.417 | 5.649 | 1,906,587 | +0.03(+0.52%) |
Jul 07, 2015 | 5.427 | 5.620 | 5.224 | 5.620 | 1,821,030 | +0.17(+3.20%) |
Jul 06, 2015 | 5.582 | 5.640 | 5.388 | 5.446 | 1,909,028 | -0.20(-3.60%) |
Jul 02, 2015 | 5.727 | 5.649 | 5.649 | 5.649 | 1,009,783 | -0.09(-1.52%) |