Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.800 | 3.910 | 3.730 | 3.770 | 2,703,815 | +0.09(+2.45%) |
Sep 29, 2015 | 3.830 | 3.680 | 3.680 | 2,417,136 | -0.04(-1.08%) | |
Sep 28, 2015 | 3.860 | 3.870 | 3.680 | 3.720 | 2,598,501 | -0.25(-6.30%) |
Sep 25, 2015 | 4.050 | 4.050 | 3.925 | 3.970 | 1,882,285 | -0.07(-1.73%) |
Sep 24, 2015 | 3.830 | 4.050 | 3.800 | 4.040 | 2,944,876 | +0.18(+4.66%) |
Sep 23, 2015 | 3.900 | 3.930 | 3.840 | 3.860 | 1,339,645 | +0.01(+0.26%) |
Sep 22, 2015 | 3.940 | 3.940 | 3.740 | 3.850 | 3,204,718 | -0.20(-4.94%) |
Sep 21, 2015 | 4.190 | 4.190 | 4.010 | 4.050 | 1,613,177 | -0.11(-2.64%) |
Sep 18, 2015 | 4.280 | 4.280 | 4.160 | 4.160 | 1,504,051 | -0.20(-4.59%) |
Sep 17, 2015 | 4.210 | 4.540 | 4.160 | 4.360 | 2,444,848 | +0.12(+2.83%) |
Sep 16, 2015 | 4.210 | 4.280 | 4.160 | 4.240 | 1,787,675 | +0.05(+1.19%) |
Sep 15, 2015 | 4.140 | 4.230 | 4.110 | 4.190 | 2,330,219 | +0.00(+0.00%) |
Sep 14, 2015 | 4.265 | 4.160 | 4.190 | 1,599,063 | -0.24(-5.42%) | |
Sep 11, 2015 | 4.350 | 4.470 | 4.280 | 4.430 | 2,986,601 | +0.03(+0.68%) |
Sep 10, 2015 | 4.370 | 4.420 | 4.225 | 4.400 | 3,463,606 | +0.02(+0.46%) |
Sep 09, 2015 | 4.380 | 4.420 | 4.330 | 4.380 | 2,856,198 | +0.01(+0.23%) |
Sep 08, 2015 | 4.220 | 4.410 | 4.140 | 4.370 | 4,072,679 | +0.38(+9.52%) |
Sep 04, 2015 | 3.990 | 3.990 | 3.990 | 0 | -0.17(-4.09%) | |
Sep 03, 2015 | 4.200 | 4.390 | 4.130 | 4.160 | 2,798,634 | +0.03(+0.73%) |
Sep 02, 2015 | 4.210 | 4.230 | 4.020 | 4.130 | 3,086,067 | +0.04(+0.98%) |
Sep 01, 2015 | 4.260 | 4.320 | 4.080 | 4.090 | 3,010,254 | -0.38(-8.50%) |
Aug 31, 2015 | 4.170 | 4.480 | 4.050 | 4.470 | 3,746,567 | +0.20(+4.68%) |
Aug 28, 2015 | 4.220 | 4.340 | 4.180 | 4.270 | 2,689,270 | -0.01(-0.23%) |
Aug 27, 2015 | 4.000 | 4.300 | 4.000 | 4.280 | 3,076,667 | +0.45(+11.75%) |
Aug 26, 2015 | 3.940 | 3.940 | 3.750 | 3.830 | 2,300,034 | -0.05(-1.29%) |
Aug 25, 2015 | 4.030 | 4.080 | 3.870 | 3.880 | 2,589,981 | +0.02(+0.52%) |
Aug 24, 2015 | 4.110 | 3.820 | 3.860 | 2,747,185 | -0.38(-8.96%) | |
Aug 21, 2015 | 4.280 | 4.150 | 4.240 | 1,540,707 | -0.10(-2.30%) | |
Aug 20, 2015 | 4.330 | 4.370 | 4.260 | 4.340 | 2,074,021 | +0.03(+0.70%) |
Aug 19, 2015 | 4.220 | 4.350 | 4.180 | 4.310 | 2,099,986 | +0.00(+0.00%) |
Aug 18, 2015 | 4.340 | 4.340 | 4.230 | 4.310 | 2,396,381 | -0.10(-2.27%) |
Aug 17, 2015 | 4.470 | 4.480 | 4.360 | 4.410 | 1,802,608 | -0.12(-2.65%) |
Aug 14, 2015 | 4.620 | 4.620 | 4.450 | 4.530 | 991,838 | -0.03(-0.66%) |
Aug 13, 2015 | 4.690 | 4.690 | 4.480 | 4.560 | 1,068,294 | -0.18(-3.80%) |
Aug 12, 2015 | 4.710 | 4.740 | 4.600 | 4.740 | 2,556,334 | +0.03(+0.64%) |
Aug 11, 2015 | 4.600 | 4.740 | 4.580 | 4.710 | 3,935,168 | -0.11(-2.28%) |
Aug 10, 2015 | 4.570 | 4.850 | 4.520 | 4.820 | 4,170,360 | +0.34(+7.59%) |
Aug 07, 2015 | 4.490 | 4.640 | 4.460 | 4.480 | 1,795,349 | -0.06(-1.32%) |
Aug 06, 2015 | 4.580 | 4.670 | 4.520 | 4.540 | 2,715,024 | -0.05(-1.09%) |
Aug 05, 2015 | 4.730 | 4.750 | 4.550 | 4.590 | 1,996,908 | -0.08(-1.71%) |
Aug 04, 2015 | 4.730 | 4.780 | 4.630 | 4.670 | 2,542,165 | -0.05(-1.06%) |
Jul 31, 2015 | 4.720 | 4.720 | 4.720 | 0 | +0.20(+4.42%) | |
Jul 30, 2015 | 4.660 | 4.700 | 4.360 | 4.520 | 4,552,058 | -0.20(-4.24%) |
Jul 29, 2015 | 4.490 | 4.750 | 4.455 | 4.720 | 3,434,199 | +0.19(+4.19%) |
Jul 28, 2015 | 4.420 | 4.550 | 4.390 | 4.530 | 2,429,412 | +0.21(+4.86%) |
Jul 27, 2015 | 4.400 | 4.480 | 4.320 | 4.320 | 18,795,348 | -0.21(-4.64%) |
Jul 24, 2015 | 4.480 | 4.520 | 4.400 | 4.530 | 3,903,455 | +0.08(+1.80%) |
Jul 23, 2015 | 4.610 | 4.640 | 4.370 | 4.450 | 6,854,357 | -0.11(-2.41%) |
Jul 22, 2015 | 4.600 | 4.700 | 4.490 | 4.560 | 4,762,934 | -0.08(-1.72%) |
Jul 21, 2015 | 4.800 | 4.890 | 4.630 | 4.640 | 2,055,822 | -0.09(-1.90%) |
Jul 20, 2015 | 4.950 | 4.960 | 4.700 | 4.730 | 2,166,948 | -0.22(-4.44%) |
Jul 17, 2015 | 4.970 | 4.980 | 4.805 | 4.950 | 1,723,099 | -0.05(-1.00%) |
Jul 16, 2015 | 5.120 | 5.130 | 4.945 | 5.000 | 1,738,584 | -0.07(-1.38%) |
Jul 15, 2015 | 5.180 | 5.190 | 5.010 | 5.070 | 1,393,826 | -0.14(-2.69%) |
Jul 14, 2015 | 5.150 | 5.230 | 5.070 | 5.210 | 2,114,115 | +0.01(+0.19%) |
Jul 13, 2015 | 5.160 | 5.260 | 5.090 | 5.200 | 1,669,943 | +0.11(+2.16%) |
Jul 10, 2015 | 5.060 | 5.100 | 4.940 | 5.090 | 1,845,897 | +0.14(+2.83%) |
Jul 09, 2015 | 4.940 | 5.050 | 4.910 | 4.950 | 2,842,649 | +0.21(+4.43%) |
Jul 08, 2015 | 4.890 | 4.980 | 4.720 | 4.740 | 3,124,399 | -0.10(-2.07%) |
Jul 07, 2015 | 4.820 | 4.850 | 4.630 | 4.840 | 5,310,450 | -0.15(-3.01%) |
Jul 06, 2015 | 4.790 | 5.090 | 4.720 | 4.990 | 2,782,096 | -0.09(-1.77%) |
Jul 03, 2015 | 5.070 | 5.105 | 5.050 | 5.080 | 298,487 | -0.04(-0.78%) |