Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.611 | 4.838 | 4.611 | 4.718 | 1,296,553 | +0.15(+3.27%) |
Sep 29, 2015 | 4.654 | 4.696 | 4.476 | 4.568 | 1,502,471 | -0.09(-1.83%) |
Sep 28, 2015 | 4.732 | 4.831 | 4.625 | 4.654 | 577,469 | -0.07(-1.50%) |
Sep 25, 2015 | 4.973 | 4.988 | 4.675 | 4.725 | 345,921 | -0.21(-4.18%) |
Sep 24, 2015 | 4.966 | 4.981 | 4.831 | 4.931 | 328,580 | -0.06(-1.28%) |
Sep 23, 2015 | 5.023 | 5.023 | 4.917 | 4.995 | 285,479 | +0.02(+0.43%) |
Sep 22, 2015 | 5.037 | 5.101 | 4.952 | 4.973 | 269,535 | -0.10(-1.96%) |
Sep 21, 2015 | 5.250 | 5.266 | 5.020 | 5.073 | 293,911 | -0.13(-2.59%) |
Sep 18, 2015 | 5.314 | 5.457 | 5.172 | 5.208 | 692,248 | -0.20(-3.68%) |
Sep 17, 2015 | 5.364 | 5.478 | 5.329 | 5.407 | 320,938 | +0.05(+0.93%) |
Sep 16, 2015 | 5.258 | 5.442 | 5.208 | 5.357 | 429,242 | +0.09(+1.75%) |
Sep 15, 2015 | 5.123 | 5.272 | 5.080 | 5.265 | 370,331 | +0.16(+3.20%) |
Sep 14, 2015 | 5.130 | 5.165 | 5.059 | 5.101 | 357,404 | -0.01(-0.28%) |
Sep 11, 2015 | 5.101 | 5.165 | 5.045 | 5.115 | 405,118 | -0.04(-0.76%) |
Sep 10, 2015 | 5.218 | 5.275 | 5.133 | 5.155 | 425,711 | -0.08(-1.49%) |
Sep 09, 2015 | 5.374 | 5.402 | 5.211 | 5.232 | 323,978 | -0.10(-1.86%) |
Sep 08, 2015 | 5.339 | 5.381 | 5.240 | 5.332 | 704,180 | +0.08(+1.48%) |
Sep 04, 2015 | 5.275 | 5.254 | 5.254 | 5.254 | 484,431 | -0.06(-1.20%) |
Sep 03, 2015 | 5.388 | 5.445 | 5.254 | 5.317 | 404,901 | -0.06(-1.05%) |
Sep 02, 2015 | 5.395 | 5.395 | 5.275 | 5.374 | 511,332 | +0.03(+0.53%) |
Sep 01, 2015 | 5.586 | 5.586 | 5.247 | 5.346 | 2,939,318 | -0.35(-6.21%) |
Aug 31, 2015 | 5.395 | 5.848 | 5.395 | 5.700 | 880,596 | +0.34(+6.34%) |
Aug 28, 2015 | 5.303 | 5.388 | 5.218 | 5.360 | 360,678 | +0.06(+1.07%) |
Aug 27, 2015 | 5.282 | 5.310 | 5.204 | 5.303 | 667,763 | +0.04(+0.67%) |
Aug 26, 2015 | 5.346 | 5.388 | 5.091 | 5.268 | 413,442 | +0.05(+0.95%) |
Aug 25, 2015 | 5.417 | 5.417 | 5.211 | 5.218 | 496,351 | +0.01(+0.27%) |
Aug 24, 2015 | 5.048 | 5.466 | 4.878 | 5.204 | 1,004,034 | -0.16(-3.03%) |
Aug 21, 2015 | 5.487 | 5.671 | 5.332 | 5.367 | 591,176 | -0.22(-3.93%) |
Aug 20, 2015 | 5.891 | 5.891 | 5.544 | 5.586 | 531,154 | -0.38(-6.41%) |
Aug 19, 2015 | 5.870 | 6.025 | 5.778 | 5.969 | 504,051 | +0.06(+1.08%) |
Aug 18, 2015 | 6.061 | 6.061 | 5.838 | 5.905 | 460,960 | -0.15(-2.46%) |
Aug 17, 2015 | 6.061 | 6.146 | 5.788 | 6.054 | 923,682 | -0.01(-0.12%) |
Aug 14, 2015 | 5.551 | 6.089 | 5.466 | 6.061 | 1,546,674 | +0.50(+8.91%) |
Aug 13, 2015 | 5.459 | 5.643 | 5.395 | 5.565 | 460,800 | +0.08(+1.42%) |
Aug 12, 2015 | 5.473 | 5.540 | 5.310 | 5.487 | 493,678 | +0.01(+0.13%) |
Aug 11, 2015 | 5.848 | 5.905 | 5.445 | 5.480 | 601,797 | -0.39(-6.63%) |
Aug 10, 2015 | 5.700 | 5.877 | 5.622 | 5.870 | 823,699 | +0.22(+3.88%) |
Aug 07, 2015 | 4.921 | 5.721 | 4.878 | 5.650 | 1,801,017 | +0.72(+14.66%) |
Aug 06, 2015 | 5.289 | 5.317 | 4.878 | 4.928 | 1,085,127 | -0.30(-5.82%) |
Aug 05, 2015 | 5.374 | 5.374 | 5.147 | 5.232 | 453,213 | -0.08(-1.60%) |
Aug 04, 2015 | 5.417 | 5.516 | 5.282 | 5.317 | 250,521 | -0.09(-1.70%) |
Aug 03, 2015 | 5.445 | 5.530 | 5.332 | 5.409 | 456,169 | -0.02(-0.39%) |
Jul 31, 2015 | 5.232 | 5.459 | 5.197 | 5.431 | 444,906 | +0.20(+3.79%) |
Jul 30, 2015 | 5.183 | 5.271 | 5.133 | 5.232 | 506,098 | +0.01(+0.27%) |
Jul 29, 2015 | 5.197 | 5.240 | 5.126 | 5.218 | 250,986 | +0.00(+0.00%) |
Jul 28, 2015 | 5.268 | 5.296 | 5.091 | 5.218 | 263,922 | -0.02(-0.41%) |
Jul 27, 2015 | 5.247 | 5.346 | 5.133 | 5.240 | 330,561 | -0.03(-0.54%) |
Jul 24, 2015 | 5.339 | 5.459 | 5.240 | 5.268 | 293,459 | -0.11(-1.98%) |
Jul 23, 2015 | 5.586 | 5.615 | 5.353 | 5.374 | 439,787 | -0.22(-3.92%) |
Jul 22, 2015 | 5.636 | 5.686 | 5.565 | 5.594 | 278,960 | -0.05(-0.88%) |
Jul 21, 2015 | 5.608 | 5.756 | 5.579 | 5.643 | 305,683 | +0.04(+0.63%) |
Jul 20, 2015 | 5.650 | 5.763 | 5.537 | 5.608 | 800,938 | -0.06(-1.12%) |
Jul 17, 2015 | 5.735 | 5.799 | 5.615 | 5.671 | 517,438 | -0.04(-0.62%) |
Jul 16, 2015 | 5.650 | 5.834 | 5.650 | 5.707 | 743,049 | +0.08(+1.51%) |
Jul 15, 2015 | 5.792 | 5.834 | 5.594 | 5.622 | 946,862 | -0.15(-2.58%) |
Jul 14, 2015 | 5.792 | 5.834 | 5.749 | 5.771 | 456,995 | -0.02(-0.37%) |
Jul 13, 2015 | 5.834 | 5.983 | 5.792 | 5.792 | 301,594 | -0.04(-0.73%) |
Jul 10, 2015 | 5.785 | 5.884 | 5.785 | 5.834 | 283,184 | +0.14(+2.49%) |
Jul 09, 2015 | 5.778 | 5.827 | 5.636 | 5.693 | 445,346 | -0.02(-0.37%) |
Jul 08, 2015 | 5.636 | 5.728 | 5.594 | 5.714 | 471,963 | +0.04(+0.75%) |
Jul 07, 2015 | 5.721 | 5.728 | 5.516 | 5.671 | 464,344 | -0.04(-0.62%) |
Jul 06, 2015 | 5.686 | 5.792 | 5.643 | 5.707 | 351,616 | -0.05(-0.86%) |
Jul 02, 2015 | 5.870 | 5.756 | 5.756 | 5.756 | 268,344 | -0.08(-1.34%) |