Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.608 | 3.727 | 3.589 | 3.589 | 28,260 | +0.01(+0.26%) |
Sep 29, 2015 | 3.663 | 3.663 | 3.507 | 3.580 | 40,834 | -0.06(-1.52%) |
Sep 28, 2015 | 3.791 | 3.791 | 3.553 | 3.635 | 31,689 | -0.17(-4.35%) |
Sep 25, 2015 | 3.984 | 3.993 | 3.764 | 3.801 | 98,824 | -0.17(-4.39%) |
Sep 24, 2015 | 3.938 | 4.113 | 3.902 | 3.975 | 62,341 | +0.02(+0.46%) |
Sep 23, 2015 | 3.947 | 3.984 | 3.902 | 3.957 | 43,986 | +0.01(+0.23%) |
Sep 22, 2015 | 3.929 | 3.975 | 3.856 | 3.947 | 68,302 | -0.05(-1.15%) |
Sep 21, 2015 | 4.021 | 4.030 | 3.947 | 3.993 | 65,602 | -0.02(-0.46%) |
Sep 18, 2015 | 4.058 | 4.104 | 3.938 | 4.012 | 103,863 | -0.08(-2.02%) |
Sep 17, 2015 | 3.966 | 4.149 | 3.920 | 4.094 | 91,080 | +0.13(+3.24%) |
Sep 16, 2015 | 3.837 | 4.003 | 3.764 | 3.966 | 59,309 | +0.07(+1.89%) |
Sep 15, 2015 | 3.709 | 3.929 | 3.709 | 3.892 | 59,898 | +0.12(+3.16%) |
Sep 14, 2015 | 3.764 | 3.782 | 3.681 | 3.773 | 46,377 | +0.03(+0.74%) |
Sep 11, 2015 | 3.424 | 3.764 | 3.424 | 3.746 | 91,005 | +0.28(+8.22%) |
Sep 10, 2015 | 3.385 | 3.479 | 3.374 | 3.461 | 111,176 | +0.07(+2.17%) |
Sep 09, 2015 | 3.461 | 3.461 | 3.360 | 3.387 | 75,061 | -0.05(-1.34%) |
Sep 08, 2015 | 3.452 | 3.470 | 3.406 | 3.433 | 66,422 | +0.00(+0.00%) |
Sep 04, 2015 | 3.378 | 3.433 | 3.433 | 3.433 | 36,491 | +0.05(+1.35%) |
Sep 03, 2015 | 3.452 | 3.470 | 3.342 | 3.387 | 173,038 | -0.04(-1.07%) |
Sep 02, 2015 | 3.387 | 3.479 | 3.241 | 3.424 | 282,553 | +0.08(+2.47%) |
Sep 01, 2015 | 3.397 | 3.470 | 3.287 | 3.342 | 128,033 | -0.06(-1.89%) |
Aug 31, 2015 | 3.589 | 3.617 | 3.387 | 3.406 | 152,939 | -0.17(-4.63%) |
Aug 28, 2015 | 3.589 | 3.635 | 3.443 | 3.571 | 141,908 | -0.06(-1.77%) |
Aug 27, 2015 | 3.690 | 3.690 | 3.612 | 3.635 | 207,577 | +0.00(+0.00%) |
Aug 26, 2015 | 3.709 | 3.709 | 3.626 | 3.635 | 31,174 | -0.01(-0.25%) |
Aug 25, 2015 | 3.764 | 3.764 | 3.516 | 3.645 | 128,531 | -0.01(-0.25%) |
Aug 24, 2015 | 3.672 | 3.736 | 3.635 | 3.654 | 64,926 | -0.15(-3.86%) |
Aug 21, 2015 | 3.791 | 3.865 | 3.764 | 3.801 | 258,885 | -0.05(-1.19%) |
Aug 20, 2015 | 3.791 | 3.947 | 3.791 | 3.846 | 187,440 | -0.06(-1.41%) |
Aug 19, 2015 | 3.883 | 3.920 | 3.837 | 3.902 | 46,989 | +0.05(+1.19%) |
Aug 18, 2015 | 3.892 | 3.892 | 3.746 | 3.856 | 113,847 | -0.01(-0.24%) |
Aug 17, 2015 | 3.938 | 3.957 | 3.791 | 3.865 | 234,990 | -0.12(-3.00%) |
Aug 14, 2015 | 4.122 | 4.122 | 3.920 | 3.984 | 60,190 | -0.17(-3.98%) |
Aug 13, 2015 | 4.131 | 4.159 | 3.993 | 4.149 | 60,224 | +0.16(+3.91%) |
Aug 12, 2015 | 4.168 | 4.168 | 3.947 | 3.993 | 45,499 | -0.16(-3.76%) |
Aug 11, 2015 | 4.058 | 4.159 | 4.058 | 4.149 | 46,855 | +0.13(+3.20%) |
Aug 10, 2015 | 4.039 | 4.214 | 4.012 | 4.021 | 62,093 | -0.06(-1.35%) |
Aug 07, 2015 | 4.021 | 4.085 | 4.021 | 4.076 | 60,668 | +0.07(+1.83%) |
Aug 06, 2015 | 4.012 | 4.048 | 3.966 | 4.003 | 66,120 | +0.00(+0.00%) |
Aug 05, 2015 | 3.993 | 4.058 | 3.993 | 4.003 | 51,070 | +0.01(+0.23%) |
Aug 04, 2015 | 4.012 | 4.030 | 3.957 | 3.993 | 100,093 | -0.04(-0.91%) |
Aug 03, 2015 | 4.039 | 4.058 | 4.021 | 4.030 | 67,054 | -0.01(-0.23%) |
Jul 31, 2015 | 4.039 | 4.058 | 4.021 | 4.039 | 50,814 | +0.00(+0.00%) |
Jul 30, 2015 | 4.039 | 4.048 | 4.039 | 4.039 | 51,068 | +0.00(+0.00%) |
Jul 29, 2015 | 4.067 | 4.067 | 4.039 | 4.039 | 76,466 | +0.00(+0.00%) |
Jul 28, 2015 | 4.012 | 4.076 | 4.012 | 4.039 | 84,560 | +0.06(+1.38%) |
Jul 27, 2015 | 4.058 | 4.058 | 3.984 | 3.984 | 92,735 | -0.11(-2.69%) |
Jul 24, 2015 | 4.012 | 4.104 | 4.012 | 4.094 | 108,801 | +0.07(+1.83%) |
Jul 23, 2015 | 4.067 | 4.214 | 4.016 | 4.021 | 92,650 | -0.02(-0.45%) |
Jul 22, 2015 | 4.039 | 4.085 | 4.039 | 4.039 | 45,996 | +0.02(+0.46%) |
Jul 21, 2015 | 4.039 | 4.073 | 4.021 | 4.021 | 65,115 | -0.06(-1.35%) |
Jul 20, 2015 | 4.058 | 4.085 | 3.993 | 4.076 | 98,413 | -0.01(-0.22%) |
Jul 17, 2015 | 4.149 | 4.131 | 4.067 | 4.085 | 55,241 | -0.05(-1.11%) |
Jul 16, 2015 | 4.104 | 4.149 | 4.048 | 4.131 | 91,676 | +0.06(+1.58%) |
Jul 15, 2015 | 4.223 | 4.223 | 4.021 | 4.067 | 102,134 | -0.13(-3.06%) |
Jul 14, 2015 | 4.241 | 4.250 | 4.195 | 4.195 | 54,763 | -0.02(-0.44%) |
Jul 13, 2015 | 4.223 | 4.287 | 4.205 | 4.214 | 60,003 | +0.03(+0.66%) |
Jul 10, 2015 | 4.223 | 4.241 | 4.168 | 4.186 | 46,841 | -0.04(-0.87%) |
Jul 09, 2015 | 4.269 | 4.278 | 4.205 | 4.223 | 87,442 | -0.02(-0.43%) |
Jul 08, 2015 | 4.250 | 4.287 | 4.241 | 4.241 | 77,118 | -0.05(-1.07%) |
Jul 07, 2015 | 4.315 | 4.351 | 4.248 | 4.287 | 60,725 | -0.06(-1.27%) |
Jul 06, 2015 | 4.241 | 4.361 | 4.205 | 4.342 | 75,875 | +0.06(+1.50%) |
Jul 02, 2015 | 4.324 | 4.278 | 4.278 | 4.278 | 93,353 | -0.04(-0.85%) |