Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.010 | 4.150 | 4.010 | 4.090 | 44,917 | +0.00(+0.00%) |
Sep 29, 2015 | 4.180 | 4.210 | 4.070 | 4.090 | 63,207 | -0.10(-2.39%) |
Sep 28, 2015 | 4.260 | 4.310 | 4.140 | 4.190 | 128,353 | -0.06(-1.41%) |
Sep 25, 2015 | 4.360 | 4.360 | 4.250 | 4.250 | 68,436 | -0.06(-1.39%) |
Sep 24, 2015 | 4.270 | 4.370 | 4.250 | 4.310 | 81,075 | +0.00(+0.00%) |
Sep 23, 2015 | 4.030 | 4.340 | 4.000 | 4.310 | 206,745 | +0.31(+7.75%) |
Sep 22, 2015 | 4.080 | 4.140 | 4.000 | 4.000 | 68,778 | -0.11(-2.68%) |
Sep 21, 2015 | 4.150 | 4.421 | 4.100 | 4.110 | 96,268 | +0.03(+0.74%) |
Sep 18, 2015 | 4.110 | 4.240 | 4.080 | 4.080 | 130,721 | -0.05(-1.21%) |
Sep 17, 2015 | 4.140 | 4.280 | 4.100 | 4.130 | 35,628 | +0.01(+0.24%) |
Sep 16, 2015 | 4.230 | 4.340 | 4.100 | 4.120 | 34,225 | -0.10(-2.37%) |
Sep 15, 2015 | 4.180 | 4.320 | 4.040 | 4.220 | 65,682 | -0.01(-0.24%) |
Sep 14, 2015 | 4.700 | 4.838 | 4.170 | 4.230 | 162,076 | -0.45(-9.62%) |
Sep 11, 2015 | 4.350 | 4.780 | 4.310 | 4.680 | 340,848 | +0.30(+6.85%) |
Sep 10, 2015 | 4.400 | 4.490 | 4.340 | 4.380 | 31,304 | -0.03(-0.68%) |
Sep 09, 2015 | 4.460 | 4.500 | 4.400 | 4.410 | 55,707 | +0.00(+0.00%) |
Sep 08, 2015 | 4.360 | 4.500 | 4.330 | 4.410 | 34,959 | +0.10(+2.32%) |
Sep 04, 2015 | 4.310 | 4.310 | 4.310 | 4.310 | 34,200 | -0.01(-0.23%) |
Sep 03, 2015 | 4.350 | 4.430 | 4.295 | 4.320 | 52,142 | -0.04(-0.92%) |
Sep 02, 2015 | 4.400 | 4.420 | 4.280 | 4.360 | 124,538 | -0.02(-0.46%) |
Sep 01, 2015 | 4.260 | 4.380 | 4.250 | 4.380 | 71,774 | +0.05(+1.15%) |
Aug 31, 2015 | 4.190 | 4.360 | 4.190 | 4.330 | 42,973 | +0.14(+3.34%) |
Aug 28, 2015 | 3.840 | 4.200 | 3.840 | 4.190 | 64,621 | +0.32(+8.27%) |
Aug 27, 2015 | 3.850 | 4.000 | 3.750 | 3.870 | 165,834 | +0.02(+0.52%) |
Aug 26, 2015 | 3.870 | 3.890 | 3.770 | 3.850 | 74,250 | +0.07(+1.85%) |
Aug 25, 2015 | 3.960 | 3.960 | 3.770 | 3.780 | 67,914 | -0.09(-2.33%) |
Aug 24, 2015 | 3.840 | 4.080 | 3.840 | 3.870 | 71,445 | -0.12(-3.01%) |
Aug 21, 2015 | 3.920 | 4.100 | 3.920 | 3.990 | 75,629 | -0.02(-0.50%) |
Aug 20, 2015 | 4.090 | 4.180 | 3.960 | 4.010 | 241,298 | -0.13(-3.14%) |
Aug 19, 2015 | 4.190 | 4.210 | 4.120 | 4.140 | 33,410 | -0.05(-1.19%) |
Aug 18, 2015 | 4.200 | 4.290 | 4.170 | 4.190 | 23,709 | -0.04(-0.95%) |
Aug 17, 2015 | 4.240 | 4.380 | 4.210 | 4.230 | 53,874 | -0.02(-0.47%) |
Aug 14, 2015 | 4.120 | 4.280 | 4.070 | 4.250 | 237,476 | +0.10(+2.41%) |
Aug 13, 2015 | 4.300 | 4.310 | 4.130 | 4.150 | 32,092 | -0.14(-3.26%) |
Aug 12, 2015 | 4.250 | 4.380 | 4.250 | 4.290 | 36,814 | +0.04(+0.94%) |
Aug 11, 2015 | 4.250 | 4.370 | 4.250 | 4.250 | 42,143 | -0.01(-0.23%) |
Aug 10, 2015 | 4.310 | 4.350 | 4.250 | 4.260 | 55,902 | -0.03(-0.70%) |
Aug 07, 2015 | 4.410 | 4.500 | 4.270 | 4.290 | 42,158 | -0.16(-3.60%) |
Aug 06, 2015 | 4.320 | 4.510 | 4.250 | 4.450 | 90,198 | +0.14(+3.25%) |
Aug 05, 2015 | 4.550 | 4.640 | 4.270 | 4.310 | 149,348 | -0.19(-4.22%) |
Aug 04, 2015 | 4.510 | 4.580 | 4.500 | 4.500 | 39,506 | +0.00(+0.00%) |
Aug 03, 2015 | 4.660 | 4.910 | 4.500 | 4.500 | 305,077 | -0.18(-3.85%) |
Jul 31, 2015 | 4.650 | 4.770 | 4.650 | 4.680 | 38,200 | +0.04(+0.86%) |
Jul 30, 2015 | 4.750 | 4.830 | 4.550 | 4.640 | 233,198 | -0.12(-2.52%) |
Jul 29, 2015 | 4.750 | 4.900 | 4.750 | 4.760 | 42,271 | -0.03(-0.63%) |
Jul 28, 2015 | 4.810 | 4.890 | 4.750 | 4.790 | 56,339 | -0.04(-0.83%) |
Jul 27, 2015 | 4.900 | 4.930 | 4.810 | 4.830 | 52,722 | -0.07(-1.43%) |
Jul 24, 2015 | 4.720 | 5.130 | 4.720 | 4.900 | 160,167 | +0.14(+2.94%) |
Jul 23, 2015 | 5.100 | 5.120 | 4.721 | 4.760 | 117,384 | -0.34(-6.67%) |
Jul 22, 2015 | 5.100 | 5.170 | 5.100 | 5.100 | 78,383 | +0.00(+0.00%) |
Jul 21, 2015 | 5.100 | 5.170 | 5.100 | 5.100 | 54,180 | +0.00(+0.00%) |
Jul 20, 2015 | 5.220 | 5.220 | 5.100 | 5.100 | 80,979 | -0.14(-2.67%) |
Jul 17, 2015 | 5.290 | 5.460 | 5.200 | 5.240 | 113,144 | -0.02(-0.38%) |
Jul 16, 2015 | 5.350 | 5.830 | 5.250 | 5.260 | 303,708 | -0.08(-1.50%) |
Jul 15, 2015 | 5.500 | 5.520 | 5.300 | 5.340 | 30,803 | -0.15(-2.73%) |
Jul 14, 2015 | 5.420 | 5.540 | 5.370 | 5.490 | 20,521 | +0.06(+1.10%) |
Jul 13, 2015 | 5.320 | 5.450 | 5.320 | 5.430 | 20,173 | +0.10(+1.88%) |
Jul 10, 2015 | 5.340 | 5.360 | 5.300 | 5.330 | 23,505 | +0.03(+0.57%) |
Jul 09, 2015 | 5.430 | 5.430 | 5.300 | 5.300 | 107,471 | -0.11(-2.03%) |
Jul 08, 2015 | 5.400 | 5.450 | 5.400 | 5.410 | 121,269 | -0.03(-0.55%) |
Jul 07, 2015 | 5.460 | 5.560 | 5.410 | 5.440 | 70,832 | -0.08(-1.45%) |
Jul 06, 2015 | 5.410 | 5.530 | 5.410 | 5.520 | 82,825 | -0.03(-0.54%) |
Jul 02, 2015 | 5.490 | 5.550 | 5.550 | 5.550 | 332,600 | +0.09(+1.65%) |