Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.550 | 3.780 | 3.550 | 3.700 | 541,696 | +0.15(+4.23%) |
Sep 29, 2015 | 3.630 | 3.690 | 3.490 | 3.550 | 796,694 | -0.07(-1.93%) |
Sep 28, 2015 | 3.870 | 3.870 | 3.420 | 3.620 | 808,559 | -0.28(-7.18%) |
Sep 25, 2015 | 4.040 | 4.130 | 3.825 | 3.900 | 851,924 | -0.07(-1.76%) |
Sep 24, 2015 | 3.980 | 4.060 | 3.760 | 3.970 | 850,367 | -0.06(-1.49%) |
Sep 23, 2015 | 4.150 | 4.350 | 4.020 | 4.030 | 528,115 | -0.14(-3.36%) |
Sep 22, 2015 | 4.380 | 4.430 | 4.150 | 4.170 | 684,813 | -0.22(-5.01%) |
Sep 21, 2015 | 4.630 | 4.690 | 4.350 | 4.390 | 717,038 | -0.27(-5.79%) |
Sep 18, 2015 | 4.550 | 4.660 | 4.450 | 4.660 | 682,226 | +0.03(+0.65%) |
Sep 17, 2015 | 4.600 | 4.760 | 4.440 | 4.630 | 864,146 | +0.00(+0.00%) |
Sep 16, 2015 | 4.510 | 4.730 | 4.505 | 4.630 | 709,522 | +0.15(+3.35%) |
Sep 15, 2015 | 4.380 | 4.510 | 4.355 | 4.480 | 657,371 | +0.06(+1.36%) |
Sep 14, 2015 | 4.460 | 4.500 | 4.380 | 4.420 | 344,361 | -0.07(-1.56%) |
Sep 11, 2015 | 4.330 | 4.510 | 4.290 | 4.490 | 642,180 | +0.09(+2.05%) |
Sep 10, 2015 | 4.430 | 4.510 | 4.330 | 4.400 | 711,667 | -0.04(-0.90%) |
Sep 09, 2015 | 4.670 | 4.820 | 4.400 | 4.440 | 798,552 | -0.16(-3.48%) |
Sep 08, 2015 | 4.590 | 4.750 | 4.580 | 4.600 | 673,526 | +0.11(+2.45%) |
Sep 04, 2015 | 4.380 | 4.490 | 4.490 | 4.490 | 797,300 | +0.03(+0.67%) |
Sep 03, 2015 | 4.780 | 4.780 | 4.380 | 4.460 | 1,154,441 | +0.04(+0.90%) |
Sep 02, 2015 | 4.440 | 4.560 | 4.305 | 4.420 | 785,238 | +0.00(+0.00%) |
Sep 01, 2015 | 4.570 | 4.680 | 4.380 | 4.420 | 828,927 | -0.18(-3.91%) |
Aug 31, 2015 | 4.570 | 4.890 | 4.570 | 4.600 | 1,073,646 | +0.02(+0.44%) |
Aug 28, 2015 | 4.660 | 4.730 | 4.490 | 4.580 | 716,761 | -0.05(-1.08%) |
Aug 27, 2015 | 4.500 | 4.737 | 4.390 | 4.630 | 663,185 | +0.15(+3.35%) |
Aug 26, 2015 | 4.450 | 4.700 | 4.280 | 4.480 | 909,965 | +0.14(+3.23%) |
Aug 25, 2015 | 5.100 | 5.260 | 4.330 | 4.340 | 1,337,782 | -0.52(-10.70%) |
Aug 24, 2015 | 4.010 | 5.180 | 3.900 | 4.860 | 1,652,591 | +0.44(+9.95%) |
Aug 21, 2015 | 4.520 | 4.610 | 4.240 | 4.420 | 931,421 | -0.09(-2.00%) |
Aug 20, 2015 | 4.900 | 4.910 | 4.470 | 4.510 | 787,009 | -0.46(-9.26%) |
Aug 19, 2015 | 4.990 | 5.070 | 4.860 | 4.970 | 450,547 | -0.04(-0.80%) |
Aug 18, 2015 | 5.360 | 5.530 | 4.950 | 5.010 | 1,127,645 | -0.59(-10.54%) |
Aug 17, 2015 | 5.490 | 5.620 | 5.330 | 5.600 | 469,935 | +0.10(+1.82%) |
Aug 14, 2015 | 5.480 | 5.660 | 5.430 | 5.500 | 411,278 | +0.06(+1.10%) |
Aug 13, 2015 | 5.550 | 5.870 | 5.430 | 5.440 | 570,909 | -0.13(-2.33%) |
Aug 12, 2015 | 5.460 | 5.600 | 5.100 | 5.570 | 1,378,231 | -0.10(-1.76%) |
Aug 11, 2015 | 5.950 | 6.110 | 5.660 | 5.670 | 676,709 | -0.47(-7.65%) |
Aug 10, 2015 | 6.410 | 6.450 | 5.980 | 6.140 | 837,028 | -0.10(-1.60%) |
Aug 07, 2015 | 6.820 | 6.890 | 6.080 | 6.240 | 1,427,544 | -0.60(-8.77%) |
Aug 06, 2015 | 6.960 | 7.000 | 6.450 | 6.840 | 1,560,342 | -0.14(-2.01%) |
Aug 05, 2015 | 6.000 | 7.100 | 5.760 | 6.980 | 2,645,584 | +1.34(+23.76%) |
Aug 04, 2015 | 5.470 | 5.640 | 5.380 | 5.640 | 866,498 | +0.17(+3.11%) |
Aug 03, 2015 | 5.970 | 5.970 | 5.440 | 5.470 | 806,623 | -0.44(-7.45%) |
Jul 31, 2015 | 6.000 | 6.180 | 5.860 | 5.910 | 585,041 | -0.08(-1.34%) |
Jul 30, 2015 | 5.980 | 6.250 | 5.780 | 5.990 | 680,894 | +0.02(+0.34%) |
Jul 29, 2015 | 5.600 | 5.990 | 5.595 | 5.970 | 483,803 | +0.34(+6.04%) |
Jul 28, 2015 | 5.800 | 5.900 | 5.510 | 5.630 | 580,102 | -0.01(-0.18%) |
Jul 27, 2015 | 5.610 | 5.720 | 5.420 | 5.640 | 507,834 | -0.12(-2.08%) |
Jul 24, 2015 | 5.720 | 5.850 | 5.590 | 5.760 | 710,410 | +0.04(+0.70%) |
Jul 23, 2015 | 5.790 | 5.920 | 5.550 | 5.720 | 1,211,523 | -0.16(-2.72%) |
Jul 22, 2015 | 6.160 | 6.220 | 5.840 | 5.880 | 595,321 | -0.33(-5.31%) |
Jul 21, 2015 | 6.090 | 6.278 | 6.030 | 6.210 | 674,185 | +0.05(+0.81%) |
Jul 20, 2015 | 6.580 | 6.660 | 6.150 | 6.160 | 948,038 | -0.29(-4.50%) |
Jul 17, 2015 | 6.350 | 6.510 | 6.260 | 6.450 | 1,186,718 | +0.12(+1.90%) |
Jul 16, 2015 | 6.310 | 6.440 | 6.120 | 6.330 | 1,256,155 | +0.03(+0.48%) |
Jul 15, 2015 | 6.650 | 6.710 | 6.120 | 6.300 | 774,594 | -0.38(-5.69%) |
Jul 14, 2015 | 6.360 | 6.720 | 6.340 | 6.680 | 1,077,749 | +0.35(+5.53%) |
Jul 13, 2015 | 6.020 | 6.450 | 5.990 | 6.330 | 1,115,283 | +0.34(+5.68%) |
Jul 10, 2015 | 6.170 | 6.260 | 5.945 | 5.990 | 1,230,946 | +0.12(+2.04%) |
Jul 09, 2015 | 6.460 | 6.840 | 5.750 | 5.870 | 2,326,601 | -0.33(-5.32%) |
Jul 08, 2015 | 7.170 | 7.350 | 6.150 | 6.200 | 2,310,491 | -1.37(-18.10%) |
Jul 07, 2015 | 7.450 | 7.580 | 7.170 | 7.570 | 908,743 | +0.12(+1.61%) |
Jul 06, 2015 | 7.530 | 7.550 | 7.200 | 7.450 | 775,545 | -0.17(-2.23%) |
Jul 02, 2015 | 7.620 | 7.620 | 7.620 | 7.620 | 447,100 | +0.01(+0.13%) |