Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.990 | 4.030 | 3.920 | 4.030 | 26,460 | +0.13(+3.33%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.880 | 3.900 | 13,304 | -0.09(-2.26%) |
Sep 28, 2015 | 4.010 | 4.120 | 3.980 | 3.990 | 19,593 | -0.15(-3.62%) |
Sep 25, 2015 | 3.913 | 4.180 | 3.880 | 4.140 | 151,695 | +0.26(+6.70%) |
Sep 24, 2015 | 3.930 | 4.180 | 3.880 | 3.880 | 33,580 | -0.11(-2.76%) |
Sep 23, 2015 | 4.000 | 4.000 | 3.920 | 3.990 | 4,625 | +0.03(+0.76%) |
Sep 22, 2015 | 4.050 | 4.050 | 3.890 | 3.960 | 13,382 | -0.11(-2.70%) |
Sep 21, 2015 | 4.030 | 4.120 | 4.030 | 4.070 | 11,045 | -0.03(-0.73%) |
Sep 18, 2015 | 3.970 | 4.100 | 3.960 | 4.100 | 12,964 | +0.00(+0.00%) |
Sep 17, 2015 | 4.100 | 4.100 | 4.030 | 4.100 | 7,643 | +0.04(+0.99%) |
Sep 16, 2015 | 4.100 | 4.100 | 4.040 | 4.060 | 10,780 | -0.03(-0.73%) |
Sep 15, 2015 | 4.100 | 4.100 | 3.960 | 4.090 | 5,536 | -0.01(-0.24%) |
Sep 14, 2015 | 4.100 | 4.100 | 4.010 | 4.100 | 12,850 | -0.11(-2.61%) |
Sep 11, 2015 | 4.045 | 4.219 | 4.045 | 4.210 | 5,562 | -0.01(-0.24%) |
Sep 10, 2015 | 4.030 | 4.220 | 4.000 | 4.220 | 19,752 | +0.13(+3.18%) |
Sep 09, 2015 | 4.170 | 4.170 | 4.090 | 4.090 | 2,333 | -0.07(-1.68%) |
Sep 08, 2015 | 4.220 | 4.220 | 4.160 | 4.160 | 2,880 | +0.01(+0.24%) |
Sep 04, 2015 | 4.200 | 4.150 | 4.150 | 4.150 | 14,200 | -0.01(-0.24%) |
Sep 03, 2015 | 4.110 | 4.230 | 4.100 | 4.160 | 7,463 | -0.07(-1.65%) |
Sep 02, 2015 | 4.080 | 4.250 | 4.020 | 4.230 | 16,459 | +0.03(+0.71%) |
Sep 01, 2015 | 4.010 | 4.270 | 4.010 | 4.200 | 18,300 | +0.14(+3.45%) |
Aug 31, 2015 | 3.980 | 4.270 | 3.980 | 4.060 | 21,378 | -0.19(-4.47%) |
Aug 28, 2015 | 3.950 | 4.300 | 3.950 | 4.250 | 29,520 | +0.25(+6.25%) |
Aug 27, 2015 | 3.520 | 4.090 | 3.510 | 4.000 | 38,816 | +0.34(+9.29%) |
Aug 26, 2015 | 4.260 | 4.260 | 3.370 | 3.660 | 117,181 | -0.28(-7.10%) |
Aug 25, 2015 | 3.950 | 3.950 | 3.770 | 3.940 | 9,459 | -0.02(-0.51%) |
Aug 24, 2015 | 4.010 | 4.066 | 3.740 | 3.960 | 54,088 | -0.29(-6.82%) |
Aug 21, 2015 | 4.310 | 4.380 | 4.233 | 4.250 | 15,890 | -0.13(-2.97%) |
Aug 20, 2015 | 4.400 | 4.500 | 4.370 | 4.380 | 17,862 | -0.08(-1.79%) |
Aug 19, 2015 | 4.560 | 4.630 | 4.350 | 4.460 | 54,761 | -0.14(-3.04%) |
Aug 18, 2015 | 4.670 | 4.700 | 4.540 | 4.600 | 31,467 | -0.08(-1.71%) |
Aug 17, 2015 | 4.730 | 4.770 | 4.670 | 4.680 | 5,958 | -0.06(-1.27%) |
Aug 14, 2015 | 4.730 | 4.780 | 4.730 | 4.740 | 6,357 | +0.01(+0.21%) |
Aug 13, 2015 | 4.580 | 4.780 | 4.580 | 4.730 | 24,964 | -0.04(-0.84%) |
Aug 12, 2015 | 4.760 | 4.770 | 4.690 | 4.770 | 2,346 | +0.02(+0.42%) |
Aug 11, 2015 | 4.740 | 4.790 | 4.740 | 4.750 | 7,524 | +0.02(+0.42%) |
Aug 10, 2015 | 4.710 | 4.810 | 4.710 | 4.730 | 26,558 | -0.05(-1.05%) |
Aug 07, 2015 | 4.759 | 4.900 | 4.660 | 4.780 | 21,763 | -0.10(-2.15%) |
Aug 06, 2015 | 4.900 | 4.930 | 4.660 | 4.885 | 95,188 | -0.12(-2.30%) |
Aug 05, 2015 | 5.100 | 5.100 | 4.910 | 5.000 | 13,425 | -0.09(-1.77%) |
Aug 04, 2015 | 5.180 | 5.190 | 4.900 | 5.090 | 6,881 | -0.04(-0.78%) |
Aug 03, 2015 | 5.100 | 5.200 | 5.100 | 5.130 | 4,983 | +0.13(+2.59%) |
Jul 31, 2015 | 5.030 | 5.030 | 5.000 | 5.000 | 1,957 | -0.02(-0.39%) |
Jul 30, 2015 | 5.120 | 5.120 | 5.000 | 5.020 | 11,705 | -0.10(-1.95%) |
Jul 29, 2015 | 5.000 | 5.120 | 4.939 | 5.120 | 20,872 | +0.00(+0.00%) |
Jul 28, 2015 | 5.099 | 5.120 | 5.060 | 5.120 | 4,729 | +0.05(+0.89%) |
Jul 27, 2015 | 5.160 | 5.180 | 5.030 | 5.075 | 2,725 | -0.12(-2.22%) |
Jul 24, 2015 | 5.120 | 5.200 | 5.120 | 5.190 | 5,836 | +0.09(+1.76%) |
Jul 23, 2015 | 5.080 | 5.190 | 5.080 | 5.100 | 8,711 | -0.10(-1.92%) |
Jul 22, 2015 | 5.050 | 5.200 | 4.990 | 5.200 | 24,534 | +0.18(+3.59%) |
Jul 21, 2015 | 4.960 | 5.110 | 4.910 | 5.020 | 13,100 | +0.13(+2.66%) |
Jul 20, 2015 | 4.931 | 4.931 | 4.890 | 4.890 | 1,452 | -0.08(-1.61%) |
Jul 17, 2015 | 4.970 | 4.980 | 4.906 | 4.970 | 3,651 | -0.01(-0.20%) |
Jul 16, 2015 | 4.960 | 4.980 | 4.830 | 4.980 | 7,001 | +0.16(+3.32%) |
Jul 15, 2015 | 4.810 | 4.820 | 4.810 | 4.820 | 3,090 | -0.02(-0.41%) |
Jul 14, 2015 | 4.980 | 4.980 | 4.830 | 4.840 | 4,936 | -0.13(-2.71%) |
Jul 13, 2015 | 4.970 | 5.000 | 4.970 | 4.975 | 6,280 | +0.00(+0.10%) |
Jul 10, 2015 | 4.890 | 4.980 | 4.805 | 4.970 | 17,815 | +0.08(+1.64%) |
Jul 09, 2015 | 4.780 | 4.890 | 4.780 | 4.890 | 25,260 | +0.22(+4.71%) |
Jul 08, 2015 | 4.750 | 4.750 | 4.620 | 4.670 | 34,084 | -0.10(-2.10%) |
Jul 07, 2015 | 4.710 | 4.780 | 4.650 | 4.770 | 13,825 | +0.02(+0.42%) |
Jul 06, 2015 | 4.640 | 4.770 | 4.590 | 4.750 | 8,846 | +0.01(+0.21%) |
Jul 02, 2015 | 4.930 | 4.740 | 4.740 | 4.740 | 2,300 | +0.01(+0.21%) |