Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.247 | 4.411 | 4.247 | 4.345 | 14,955 | +0.16(+3.73%) |
Sep 29, 2015 | 4.107 | 4.189 | 4.058 | 4.189 | 139,961 | +0.12(+3.03%) |
Sep 28, 2015 | 4.263 | 4.460 | 4.066 | 4.066 | 56,069 | +0.01(+0.20%) |
Sep 25, 2015 | 4.288 | 4.345 | 3.992 | 4.058 | 77,441 | -0.21(-5.00%) |
Sep 24, 2015 | 4.428 | 4.575 | 4.272 | 4.272 | 31,939 | -0.13(-2.99%) |
Sep 23, 2015 | 4.436 | 4.567 | 4.403 | 4.403 | 29,886 | -0.16(-3.42%) |
Sep 22, 2015 | 4.707 | 4.730 | 4.395 | 4.559 | 44,333 | -0.06(-1.25%) |
Sep 21, 2015 | 4.740 | 4.871 | 4.600 | 4.617 | 25,500 | -0.11(-2.26%) |
Sep 18, 2015 | 4.629 | 4.830 | 4.629 | 4.723 | 65,486 | +0.02(+0.52%) |
Sep 17, 2015 | 4.789 | 4.822 | 4.649 | 4.699 | 31,605 | -0.02(-0.35%) |
Sep 16, 2015 | 4.814 | 4.929 | 4.707 | 4.715 | 75,467 | +0.05(+1.15%) |
Sep 15, 2015 | 4.749 | 4.828 | 4.606 | 4.661 | 24,167 | +0.04(+0.86%) |
Sep 14, 2015 | 4.805 | 4.805 | 4.439 | 4.622 | 1,273,932 | -0.15(-3.17%) |
Sep 11, 2015 | 4.828 | 4.860 | 4.741 | 4.773 | 41,699 | +0.14(+3.09%) |
Sep 10, 2015 | 4.614 | 4.630 | 4.558 | 4.630 | 5,002 | +0.09(+1.93%) |
Sep 09, 2015 | 4.630 | 4.643 | 4.542 | 4.542 | 15,958 | -0.06(-1.21%) |
Sep 08, 2015 | 4.550 | 4.598 | 4.502 | 4.598 | 29,278 | +0.09(+1.94%) |
Sep 04, 2015 | 4.566 | 4.510 | 4.510 | 4.510 | 14,959 | -0.06(-1.39%) |
Sep 03, 2015 | 4.591 | 4.614 | 4.534 | 4.574 | 23,295 | +0.08(+1.77%) |
Sep 02, 2015 | 4.600 | 4.693 | 4.494 | 4.494 | 21,315 | -0.09(-1.91%) |
Sep 01, 2015 | 4.852 | 4.896 | 4.574 | 4.582 | 17,286 | -0.25(-5.26%) |
Aug 31, 2015 | 4.805 | 4.908 | 4.701 | 4.836 | 14,189 | +0.14(+3.05%) |
Aug 28, 2015 | 4.669 | 4.757 | 4.550 | 4.693 | 25,505 | +0.16(+3.51%) |
Aug 27, 2015 | 4.820 | 4.844 | 4.534 | 4.534 | 38,621 | -0.21(-4.36%) |
Aug 26, 2015 | 4.892 | 4.892 | 4.653 | 4.741 | 110,914 | -0.29(-5.70%) |
Aug 25, 2015 | 5.051 | 5.147 | 4.932 | 5.027 | 152,556 | +0.06(+1.12%) |
Aug 24, 2015 | 4.216 | 4.972 | 4.216 | 4.972 | 59,862 | +0.20(+4.17%) |
Aug 21, 2015 | 4.653 | 4.900 | 4.653 | 4.773 | 57,574 | +0.03(+0.67%) |
Aug 20, 2015 | 4.995 | 5.051 | 4.685 | 4.741 | 120,391 | -0.33(-6.58%) |
Aug 19, 2015 | 5.163 | 5.234 | 4.948 | 5.075 | 204,179 | -0.17(-3.19%) |
Aug 18, 2015 | 5.369 | 5.369 | 5.171 | 5.242 | 45,631 | -0.11(-2.08%) |
Aug 17, 2015 | 5.560 | 5.560 | 5.322 | 5.353 | 14,645 | -0.24(-4.27%) |
Aug 14, 2015 | 5.393 | 5.624 | 5.377 | 5.592 | 17,393 | +0.17(+3.08%) |
Aug 13, 2015 | 5.346 | 5.425 | 5.250 | 5.425 | 5,912 | +0.17(+3.33%) |
Aug 12, 2015 | 5.306 | 5.409 | 5.163 | 5.250 | 30,046 | -0.10(-1.93%) |
Aug 11, 2015 | 5.592 | 5.688 | 5.186 | 5.353 | 26,670 | -0.28(-4.94%) |
Aug 10, 2015 | 5.369 | 5.648 | 4.988 | 5.632 | 153,993 | +0.25(+4.73%) |
Aug 07, 2015 | 5.489 | 5.640 | 5.377 | 5.377 | 43,617 | -0.11(-2.03%) |
Aug 06, 2015 | 5.536 | 5.640 | 5.489 | 5.489 | 30,305 | -0.06(-1.00%) |
Aug 05, 2015 | 5.703 | 5.719 | 5.441 | 5.544 | 114,218 | -0.26(-4.52%) |
Aug 04, 2015 | 5.536 | 5.966 | 5.457 | 5.807 | 157,903 | +0.22(+3.99%) |
Aug 03, 2015 | 5.680 | 5.680 | 5.528 | 5.584 | 22,043 | -0.21(-3.57%) |
Jul 31, 2015 | 5.664 | 5.870 | 5.656 | 5.791 | 9,659 | +0.11(+1.96%) |
Jul 30, 2015 | 5.568 | 5.886 | 5.528 | 5.680 | 41,926 | +0.16(+2.88%) |
Jul 29, 2015 | 5.457 | 5.521 | 5.435 | 5.521 | 9,249 | +0.13(+2.36%) |
Jul 28, 2015 | 5.489 | 5.489 | 5.393 | 5.393 | 13,785 | -0.04(-0.73%) |
Jul 27, 2015 | 5.536 | 5.536 | 5.369 | 5.433 | 30,975 | -0.14(-2.43%) |
Jul 24, 2015 | 5.668 | 5.668 | 5.528 | 5.568 | 24,306 | -0.06(-1.13%) |
Jul 23, 2015 | 5.656 | 5.711 | 5.624 | 5.632 | 7,076 | -0.06(-0.98%) |
Jul 22, 2015 | 5.656 | 5.711 | 5.608 | 5.688 | 15,714 | +0.06(+0.99%) |
Jul 21, 2015 | 5.632 | 5.708 | 5.489 | 5.632 | 57,877 | -0.02(-0.42%) |
Jul 20, 2015 | 5.751 | 5.751 | 5.608 | 5.656 | 14,435 | -0.07(-1.25%) |
Jul 17, 2015 | 5.759 | 5.799 | 5.584 | 5.727 | 12,627 | -0.02(-0.41%) |
Jul 16, 2015 | 5.807 | 5.807 | 5.727 | 5.751 | 12,257 | -0.02(-0.28%) |
Jul 15, 2015 | 5.807 | 5.815 | 5.505 | 5.767 | 105,201 | -0.01(-0.14%) |
Jul 14, 2015 | 5.688 | 5.847 | 5.688 | 5.775 | 21,372 | +0.02(+0.41%) |
Jul 13, 2015 | 5.759 | 5.885 | 5.457 | 5.751 | 49,339 | -0.02(-0.28%) |
Jul 10, 2015 | 5.831 | 5.831 | 5.719 | 5.767 | 45,550 | +0.02(+0.42%) |
Jul 09, 2015 | 5.664 | 5.807 | 5.664 | 5.743 | 43,670 | +0.01(+0.14%) |
Jul 08, 2015 | 5.600 | 5.767 | 5.528 | 5.735 | 34,216 | +0.02(+0.42%) |
Jul 07, 2015 | 5.855 | 5.863 | 5.668 | 5.711 | 140,048 | -0.25(-4.27%) |
Jul 06, 2015 | 6.165 | 6.165 | 5.816 | 5.966 | 28,443 | -0.19(-3.10%) |
Jul 02, 2015 | 6.141 | 6.157 | 6.157 | 6.157 | 28,285 | +0.01(+0.13%) |