Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.700 | 5.780 | 5.510 | 5.590 | 156,800 | -0.09(-1.58%) |
Sep 29, 2015 | 5.810 | 5.810 | 5.500 | 5.680 | 265,736 | -0.10(-1.73%) |
Sep 28, 2015 | 5.720 | 6.000 | 5.526 | 5.780 | 837,011 | +0.13(+2.30%) |
Sep 25, 2015 | 5.200 | 5.800 | 5.200 | 5.650 | 1,606,344 | +0.45(+8.65%) |
Sep 24, 2015 | 4.910 | 5.200 | 4.880 | 5.200 | 577,311 | +0.31(+6.34%) |
Sep 23, 2015 | 4.760 | 4.920 | 4.660 | 4.890 | 276,494 | +0.18(+3.82%) |
Sep 22, 2015 | 4.550 | 4.760 | 4.450 | 4.710 | 112,116 | +0.09(+1.95%) |
Sep 21, 2015 | 4.920 | 4.920 | 4.500 | 4.620 | 224,153 | -0.25(-5.13%) |
Sep 18, 2015 | 4.500 | 4.870 | 4.490 | 4.870 | 193,020 | +0.19(+4.06%) |
Sep 17, 2015 | 4.750 | 4.880 | 4.650 | 4.680 | 218,251 | -0.05(-1.06%) |
Sep 16, 2015 | 4.750 | 4.850 | 4.650 | 4.730 | 245,426 | +0.08(+1.72%) |
Sep 15, 2015 | 4.980 | 5.000 | 4.560 | 4.650 | 351,903 | -0.30(-6.06%) |
Sep 14, 2015 | 4.990 | 4.990 | 4.510 | 4.950 | 338,577 | +0.50(+11.24%) |
Sep 11, 2015 | 4.190 | 4.450 | 4.080 | 4.450 | 289,296 | +0.26(+6.21%) |
Sep 10, 2015 | 3.880 | 4.350 | 3.840 | 4.190 | 712,830 | +0.41(+10.85%) |
Sep 09, 2015 | 3.650 | 3.780 | 3.650 | 3.780 | 207,497 | +0.13(+3.56%) |
Sep 08, 2015 | 3.620 | 3.680 | 3.550 | 3.650 | 35,026 | +0.06(+1.67%) |
Sep 04, 2015 | 3.500 | 3.590 | 3.590 | 3.590 | 13,500 | +0.07(+1.99%) |
Sep 03, 2015 | 3.620 | 3.681 | 3.510 | 3.520 | 30,818 | -0.10(-2.76%) |
Sep 02, 2015 | 3.700 | 3.700 | 3.610 | 3.620 | 22,068 | -0.02(-0.55%) |
Sep 01, 2015 | 3.660 | 3.747 | 3.600 | 3.640 | 38,546 | -0.01(-0.27%) |
Aug 31, 2015 | 3.520 | 3.650 | 3.420 | 3.650 | 67,181 | +0.05(+1.39%) |
Aug 28, 2015 | 3.660 | 3.660 | 3.500 | 3.600 | 32,251 | +0.01(+0.28%) |
Aug 27, 2015 | 3.800 | 3.800 | 3.460 | 3.590 | 129,461 | +0.14(+4.06%) |
Aug 26, 2015 | 3.230 | 3.590 | 3.230 | 3.450 | 193,892 | +0.15(+4.55%) |
Aug 25, 2015 | 3.180 | 3.350 | 3.170 | 3.300 | 108,023 | +0.26(+8.55%) |
Aug 24, 2015 | 2.760 | 3.100 | 2.760 | 3.040 | 72,622 | -0.05(-1.62%) |
Aug 21, 2015 | 3.400 | 3.450 | 2.990 | 3.090 | 205,978 | -0.36(-10.43%) |
Aug 20, 2015 | 3.500 | 3.501 | 3.450 | 3.450 | 46,835 | -0.05(-1.43%) |
Aug 19, 2015 | 3.520 | 3.570 | 3.500 | 3.500 | 19,084 | -0.04(-1.13%) |
Aug 18, 2015 | 3.520 | 3.611 | 3.520 | 3.540 | 7,889 | -0.11(-3.01%) |
Aug 17, 2015 | 3.600 | 3.661 | 3.500 | 3.650 | 38,599 | -0.06(-1.62%) |
Aug 14, 2015 | 3.750 | 3.800 | 3.660 | 3.710 | 15,824 | -0.01(-0.27%) |
Aug 13, 2015 | 3.714 | 3.750 | 3.580 | 3.720 | 22,936 | +0.03(+0.81%) |
Aug 12, 2015 | 3.500 | 3.800 | 3.500 | 3.690 | 189,855 | +0.24(+6.96%) |
Aug 11, 2015 | 3.464 | 3.480 | 3.450 | 3.450 | 69,668 | -0.04(-1.15%) |
Aug 10, 2015 | 3.550 | 3.571 | 3.450 | 3.490 | 27,270 | -0.07(-1.97%) |
Aug 07, 2015 | 3.749 | 3.749 | 3.520 | 3.560 | 26,056 | -0.09(-2.47%) |
Aug 06, 2015 | 3.720 | 3.800 | 3.580 | 3.650 | 78,469 | -0.07(-1.88%) |
Aug 05, 2015 | 3.668 | 3.770 | 3.590 | 3.720 | 55,140 | +0.20(+5.68%) |
Aug 04, 2015 | 3.640 | 3.770 | 3.520 | 3.520 | 42,059 | -0.10(-2.76%) |
Aug 03, 2015 | 3.780 | 3.780 | 3.560 | 3.620 | 36,296 | -0.12(-3.21%) |
Jul 31, 2015 | 3.650 | 3.760 | 3.640 | 3.740 | 74,542 | +0.09(+2.47%) |
Jul 30, 2015 | 3.580 | 3.650 | 3.570 | 3.650 | 16,309 | +0.07(+1.96%) |
Jul 29, 2015 | 3.600 | 3.721 | 3.542 | 3.580 | 16,455 | +0.03(+0.85%) |
Jul 28, 2015 | 3.720 | 3.790 | 3.500 | 3.550 | 105,961 | -0.15(-4.05%) |
Jul 27, 2015 | 3.800 | 3.800 | 3.680 | 3.700 | 127,106 | -0.10(-2.63%) |
Jul 24, 2015 | 3.800 | 3.880 | 3.710 | 3.800 | 155,351 | +0.01(+0.26%) |
Jul 23, 2015 | 3.650 | 3.830 | 3.620 | 3.790 | 152,194 | +0.16(+4.41%) |
Jul 22, 2015 | 3.510 | 3.679 | 3.500 | 3.630 | 63,879 | +0.09(+2.54%) |
Jul 21, 2015 | 3.520 | 3.700 | 3.450 | 3.540 | 299,504 | +0.05(+1.43%) |
Jul 20, 2015 | 3.520 | 3.520 | 3.460 | 3.490 | 20,940 | -0.01(-0.29%) |
Jul 17, 2015 | 3.470 | 3.520 | 3.470 | 3.500 | 17,667 | +0.03(+0.86%) |
Jul 16, 2015 | 3.490 | 3.540 | 3.460 | 3.470 | 31,359 | +0.04(+1.17%) |
Jul 15, 2015 | 3.450 | 3.490 | 3.390 | 3.430 | 55,851 | -0.04(-1.15%) |
Jul 14, 2015 | 3.500 | 3.520 | 3.450 | 3.470 | 59,823 | +0.04(+1.17%) |
Jul 13, 2015 | 3.500 | 3.500 | 3.430 | 3.430 | 47,067 | -0.05(-1.44%) |
Jul 10, 2015 | 3.479 | 3.480 | 3.400 | 3.480 | 23,575 | +0.08(+2.35%) |
Jul 09, 2015 | 3.460 | 3.480 | 3.320 | 3.400 | 33,456 | +0.05(+1.49%) |
Jul 08, 2015 | 3.240 | 3.520 | 3.240 | 3.350 | 72,881 | -0.04(-1.18%) |
Jul 07, 2015 | 3.380 | 3.500 | 3.280 | 3.390 | 81,858 | +0.02(+0.59%) |
Jul 06, 2015 | 3.260 | 3.400 | 3.260 | 3.370 | 37,747 | +0.11(+3.37%) |
Jul 02, 2015 | 3.400 | 3.260 | 3.260 | 3.260 | 20,800 | +0.00(+0.00%) |