Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.487 | 4.633 | 4.460 | 4.578 | 3,730,184 | +0.07(+1.62%) |
Sep 29, 2015 | 4.560 | 4.751 | 4.451 | 4.505 | 3,614,550 | -0.07(-1.59%) |
Sep 28, 2015 | 4.706 | 4.733 | 4.551 | 4.578 | 3,854,477 | -0.17(-3.64%) |
Sep 25, 2015 | 4.979 | 5.006 | 4.687 | 4.751 | 3,386,892 | -0.21(-4.22%) |
Sep 24, 2015 | 4.960 | 5.042 | 4.865 | 4.960 | 3,497,977 | -0.04(-0.73%) |
Sep 23, 2015 | 4.824 | 5.006 | 4.742 | 4.997 | 4,021,445 | +0.21(+4.37%) |
Sep 22, 2015 | 4.678 | 4.797 | 4.642 | 4.788 | 2,229,515 | +0.09(+1.94%) |
Sep 21, 2015 | 4.815 | 4.869 | 4.660 | 4.697 | 1,906,603 | -0.11(-2.27%) |
Sep 18, 2015 | 4.860 | 4.933 | 4.788 | 4.806 | 2,674,650 | -0.14(-2.76%) |
Sep 17, 2015 | 4.833 | 4.960 | 4.769 | 4.942 | 2,028,005 | +0.07(+1.50%) |
Sep 16, 2015 | 4.915 | 4.942 | 4.760 | 4.869 | 1,940,521 | -0.03(-0.56%) |
Sep 15, 2015 | 5.024 | 5.024 | 4.833 | 4.897 | 1,411,768 | +0.06(+1.32%) |
Sep 14, 2015 | 4.924 | 4.951 | 4.824 | 4.833 | 1,202,586 | -0.03(-0.56%) |
Sep 11, 2015 | 4.806 | 4.888 | 4.788 | 4.860 | 1,608,604 | +0.00(+0.00%) |
Sep 10, 2015 | 4.733 | 4.906 | 4.715 | 4.860 | 1,904,468 | +0.11(+2.30%) |
Sep 09, 2015 | 4.806 | 4.860 | 4.742 | 4.751 | 2,219,238 | -0.05(-0.95%) |
Sep 08, 2015 | 4.778 | 4.924 | 4.687 | 4.797 | 2,043,656 | +0.08(+1.74%) |
Sep 04, 2015 | 4.660 | 4.715 | 4.715 | 4.715 | 1,832,058 | -0.03(-0.58%) |
Sep 03, 2015 | 4.769 | 4.851 | 4.651 | 4.742 | 2,713,541 | -0.04(-0.76%) |
Sep 02, 2015 | 4.815 | 4.815 | 4.483 | 4.778 | 4,649,463 | -0.01(-0.28%) |
Sep 01, 2015 | 4.867 | 4.991 | 4.779 | 4.792 | 3,558,199 | -0.21(-4.16%) |
Aug 31, 2015 | 4.991 | 5.027 | 4.929 | 5.000 | 2,324,866 | +0.00(+0.00%) |
Aug 28, 2015 | 4.814 | 5.009 | 4.805 | 5.000 | 2,582,855 | +0.15(+3.10%) |
Aug 27, 2015 | 4.823 | 4.903 | 4.748 | 4.850 | 2,305,990 | +0.08(+1.58%) |
Aug 26, 2015 | 4.788 | 4.788 | 4.571 | 4.774 | 3,567,258 | +0.08(+1.70%) |
Aug 25, 2015 | 4.841 | 4.841 | 4.558 | 4.695 | 3,620,511 | +0.03(+0.66%) |
Aug 24, 2015 | 4.504 | 4.876 | 4.168 | 4.664 | 3,994,039 | -0.23(-4.70%) |
Aug 21, 2015 | 5.053 | 5.115 | 4.867 | 4.894 | 4,458,471 | -0.26(-4.98%) |
Aug 20, 2015 | 5.283 | 5.310 | 5.151 | 5.151 | 1,813,920 | -0.20(-3.80%) |
Aug 19, 2015 | 5.266 | 5.358 | 5.168 | 5.354 | 1,828,676 | +0.08(+1.51%) |
Aug 18, 2015 | 5.301 | 5.354 | 5.266 | 5.274 | 1,120,070 | -0.05(-1.00%) |
Aug 17, 2015 | 5.195 | 5.336 | 5.142 | 5.327 | 1,747,766 | +0.12(+2.38%) |
Aug 14, 2015 | 5.115 | 5.204 | 5.089 | 5.204 | 2,102,706 | +0.04(+0.68%) |
Aug 13, 2015 | 5.177 | 5.230 | 5.115 | 5.168 | 1,911,043 | -0.04(-0.68%) |
Aug 12, 2015 | 5.159 | 5.230 | 5.097 | 5.204 | 3,579,969 | +0.00(+0.00%) |
Aug 11, 2015 | 5.221 | 5.257 | 5.124 | 5.204 | 1,642,562 | -0.02(-0.34%) |
Aug 10, 2015 | 5.168 | 5.266 | 5.142 | 5.221 | 2,506,674 | +0.10(+1.90%) |
Aug 07, 2015 | 5.080 | 5.151 | 5.009 | 5.124 | 2,908,523 | +0.05(+1.05%) |
Aug 06, 2015 | 5.124 | 5.230 | 5.000 | 5.071 | 3,898,555 | -0.06(-1.21%) |
Aug 05, 2015 | 5.018 | 5.221 | 5.018 | 5.133 | 3,085,486 | +0.12(+2.29%) |
Aug 04, 2015 | 5.044 | 5.115 | 4.974 | 5.018 | 2,687,298 | -0.04(-0.87%) |
Aug 03, 2015 | 5.177 | 5.221 | 5.009 | 5.062 | 2,343,038 | -0.09(-1.72%) |
Jul 31, 2015 | 5.106 | 5.186 | 5.089 | 5.151 | 2,454,849 | +0.05(+1.04%) |
Jul 30, 2015 | 5.159 | 5.168 | 5.053 | 5.097 | 5,026,971 | -0.10(-1.87%) |
Jul 29, 2015 | 5.221 | 5.407 | 5.133 | 5.195 | 2,833,338 | -0.01(-0.25%) |
Jul 28, 2015 | 5.195 | 5.274 | 5.177 | 5.208 | 2,705,333 | +0.02(+0.43%) |
Jul 27, 2015 | 5.310 | 5.313 | 5.097 | 5.186 | 5,067,671 | -0.15(-2.82%) |
Jul 24, 2015 | 5.469 | 5.487 | 5.319 | 5.336 | 2,586,177 | -0.13(-2.43%) |
Jul 23, 2015 | 5.566 | 5.566 | 5.434 | 5.469 | 2,281,499 | -0.07(-1.28%) |
Jul 22, 2015 | 5.593 | 5.646 | 5.540 | 5.540 | 1,538,213 | -0.09(-1.57%) |
Jul 21, 2015 | 5.593 | 5.717 | 5.531 | 5.628 | 2,976,383 | -0.02(-0.31%) |
Jul 20, 2015 | 5.708 | 5.717 | 5.531 | 5.646 | 2,820,190 | -0.03(-0.47%) |
Jul 17, 2015 | 5.788 | 5.854 | 5.673 | 5.673 | 8,008,217 | -0.13(-2.29%) |
Jul 16, 2015 | 5.761 | 5.867 | 5.761 | 5.805 | 2,404,820 | +0.04(+0.77%) |
Jul 15, 2015 | 5.735 | 5.823 | 5.673 | 5.761 | 4,341,571 | +0.06(+1.09%) |
Jul 14, 2015 | 5.593 | 5.721 | 5.593 | 5.699 | 2,097,953 | +0.08(+1.42%) |
Jul 13, 2015 | 5.593 | 5.646 | 5.562 | 5.620 | 2,492,561 | +0.04(+0.79%) |
Jul 10, 2015 | 5.398 | 5.593 | 5.398 | 5.575 | 2,109,960 | +0.22(+4.13%) |
Jul 09, 2015 | 5.336 | 5.412 | 5.319 | 5.354 | 2,047,155 | +0.04(+0.67%) |
Jul 08, 2015 | 5.363 | 5.460 | 5.292 | 5.319 | 2,818,026 | -0.14(-2.59%) |
Jul 07, 2015 | 5.469 | 5.478 | 5.319 | 5.460 | 2,780,784 | -0.01(-0.16%) |
Jul 06, 2015 | 5.398 | 5.513 | 5.372 | 5.469 | 2,949,249 | +0.04(+0.82%) |
Jul 02, 2015 | 5.673 | 5.425 | 5.425 | 5.425 | 5,550,722 | -0.25(-4.37%) |