Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.250 | 5.300 | 5.200 | 5.280 | 59,249 | +0.31(+6.24%) |
Sep 29, 2015 | 4.950 | 5.002 | 4.890 | 4.970 | 611,528 | +0.06(+1.22%) |
Sep 28, 2015 | 4.980 | 4.980 | 4.870 | 4.910 | 146,736 | -0.08(-1.50%) |
Sep 25, 2015 | 4.990 | 5.050 | 4.980 | 4.985 | 138,186 | +0.22(+4.62%) |
Sep 24, 2015 | 4.780 | 4.780 | 4.720 | 4.765 | 60,566 | -0.02(-0.31%) |
Sep 23, 2015 | 4.790 | 4.840 | 4.780 | 4.780 | 50,093 | +0.11(+2.36%) |
Sep 22, 2015 | 4.720 | 4.720 | 4.670 | 4.670 | 50,651 | -0.10(-2.10%) |
Sep 21, 2015 | 4.820 | 4.820 | 4.720 | 4.770 | 34,003 | +0.07(+1.49%) |
Sep 18, 2015 | 4.760 | 4.760 | 4.700 | 4.700 | 21,212 | +0.02(+0.43%) |
Sep 17, 2015 | 4.640 | 4.700 | 4.570 | 4.680 | 78,748 | +0.02(+0.43%) |
Sep 16, 2015 | 4.550 | 4.660 | 4.550 | 4.660 | 24,116 | +0.25(+5.67%) |
Sep 15, 2015 | 4.370 | 4.410 | 4.310 | 4.410 | 19,320 | +0.08(+1.85%) |
Sep 14, 2015 | 4.350 | 4.350 | 4.280 | 4.330 | 21,765 | -0.07(-1.59%) |
Sep 11, 2015 | 4.370 | 4.400 | 4.310 | 4.400 | 41,539 | -0.02(-0.45%) |
Sep 10, 2015 | 4.430 | 4.450 | 4.370 | 4.420 | 43,026 | +0.09(+2.08%) |
Sep 09, 2015 | 4.410 | 4.450 | 4.330 | 4.330 | 54,372 | +0.03(+0.70%) |
Sep 08, 2015 | 4.330 | 4.330 | 4.250 | 4.300 | 52,589 | +0.39(+9.97%) |
Sep 04, 2015 | 3.910 | 3.910 | 3.910 | 0 | -0.07(-1.76%) | |
Sep 03, 2015 | 3.950 | 4.030 | 3.940 | 3.980 | 29,308 | +0.03(+0.76%) |
Sep 02, 2015 | 3.900 | 3.950 | 3.900 | 3.950 | 50,772 | +0.05(+1.28%) |
Sep 01, 2015 | 3.980 | 3.980 | 3.900 | 3.900 | 37,745 | -0.14(-3.47%) |
Aug 31, 2015 | 4.090 | 4.090 | 4.030 | 4.040 | 36,913 | -0.19(-4.49%) |
Aug 28, 2015 | 4.290 | 4.290 | 4.140 | 4.230 | 15,088 | +0.03(+0.71%) |
Aug 27, 2015 | 4.090 | 4.300 | 4.090 | 4.200 | 93,685 | +0.21(+5.26%) |
Aug 26, 2015 | 3.820 | 3.990 | 3.820 | 3.990 | 109,294 | +0.15(+3.91%) |
Aug 25, 2015 | 3.865 | 3.980 | 3.840 | 3.840 | 249,733 | +0.10(+2.67%) |
Aug 24, 2015 | 3.725 | 3.840 | 3.500 | 3.740 | 3,050,988 | -0.16(-4.10%) |
Aug 21, 2015 | 3.930 | 4.000 | 3.900 | 3.900 | 153,686 | -0.10(-2.50%) |
Aug 20, 2015 | 4.090 | 4.095 | 4.000 | 4.000 | 191,772 | -0.29(-6.76%) |
Aug 19, 2015 | 4.320 | 4.330 | 4.250 | 4.290 | 62,276 | -0.07(-1.61%) |
Aug 18, 2015 | 4.380 | 4.390 | 4.310 | 4.360 | 28,308 | -0.22(-4.80%) |
Aug 17, 2015 | 4.580 | 4.580 | 4.540 | 4.580 | 31,500 | -0.02(-0.43%) |
Aug 14, 2015 | 4.577 | 4.630 | 4.560 | 4.600 | 94,825 | -0.04(-0.86%) |
Aug 13, 2015 | 4.640 | 4.680 | 4.610 | 4.640 | 45,662 | +0.07(+1.53%) |
Aug 12, 2015 | 4.520 | 4.570 | 4.480 | 4.570 | 34,494 | -0.09(-1.93%) |
Aug 11, 2015 | 4.700 | 4.700 | 4.610 | 4.660 | 26,548 | -0.20(-4.12%) |
Aug 10, 2015 | 4.825 | 4.880 | 4.820 | 4.860 | 29,620 | +0.03(+0.62%) |
Aug 07, 2015 | 4.890 | 4.890 | 4.815 | 4.830 | 14,663 | -0.14(-2.82%) |
Aug 06, 2015 | 4.982 | 5.000 | 4.950 | 4.970 | 62,325 | +0.20(+4.19%) |
Aug 05, 2015 | 4.720 | 4.770 | 4.720 | 4.770 | 74,647 | +0.38(+8.66%) |
Aug 04, 2015 | 4.370 | 4.440 | 4.370 | 4.390 | 45,628 | +0.06(+1.39%) |
Aug 03, 2015 | 4.390 | 4.400 | 4.330 | 4.330 | 34,009 | -0.09(-2.04%) |
Jul 31, 2015 | 4.465 | 4.465 | 4.420 | 4.420 | 20,546 | -0.03(-0.67%) |
Jul 30, 2015 | 4.450 | 4.470 | 4.410 | 4.450 | 25,016 | -0.12(-2.63%) |
Jul 29, 2015 | 4.490 | 4.586 | 4.485 | 4.570 | 26,928 | +0.17(+3.86%) |
Jul 28, 2015 | 4.310 | 4.400 | 4.310 | 4.400 | 51,770 | +0.21(+5.01%) |
Jul 27, 2015 | 4.175 | 4.200 | 4.150 | 4.190 | 158,194 | -0.31(-6.93%) |
Jul 24, 2015 | 4.560 | 4.600 | 4.500 | 4.502 | 112,057 | -0.14(-2.97%) |
Jul 23, 2015 | 4.700 | 4.730 | 4.630 | 4.640 | 46,651 | -0.08(-1.69%) |
Jul 22, 2015 | 4.730 | 4.730 | 4.685 | 4.720 | 72,135 | -0.12(-2.48%) |
Jul 21, 2015 | 4.780 | 4.860 | 4.780 | 4.840 | 24,953 | +0.10(+2.11%) |
Jul 20, 2015 | 4.720 | 4.790 | 4.700 | 4.740 | 30,631 | +0.01(+0.21%) |
Jul 17, 2015 | 4.720 | 4.750 | 4.700 | 4.730 | 16,692 | -0.04(-0.84%) |
Jul 16, 2015 | 4.750 | 4.770 | 4.746 | 4.770 | 32,790 | +0.10(+2.25%) |
Jul 15, 2015 | 4.720 | 4.770 | 4.635 | 4.665 | 101,152 | -0.25(-5.18%) |
Jul 14, 2015 | 4.875 | 5.000 | 4.850 | 4.920 | 60,083 | -0.20(-3.91%) |
Jul 13, 2015 | 5.100 | 5.150 | 5.065 | 5.120 | 56,692 | +0.04(+0.79%) |
Jul 10, 2015 | 4.890 | 5.100 | 4.890 | 5.080 | 139,010 | +0.61(+13.52%) |
Jul 09, 2015 | 4.430 | 4.520 | 4.430 | 4.475 | 249,714 | +0.47(+11.87%) |
Jul 08, 2015 | 4.000 | 4.040 | 3.910 | 4.000 | 376,633 | -0.52(-11.50%) |
Jul 07, 2015 | 4.460 | 4.520 | 4.400 | 4.520 | 281,951 | -0.48(-9.60%) |
Jul 06, 2015 | 5.030 | 5.050 | 4.950 | 5.000 | 260,129 | -0.62(-11.03%) |
Jul 02, 2015 | 5.620 | 5.620 | 5.620 | 0 | -0.30(-5.07%) |