Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.050 | 4.060 | 4.000 | 4.060 | 385,932 | +0.04(+1.00%) |
Sep 29, 2015 | 3.980 | 4.030 | 3.970 | 4.020 | 231,913 | +0.11(+2.80%) |
Sep 28, 2015 | 3.950 | 3.970 | 3.900 | 3.910 | 417,717 | -0.09(-2.24%) |
Sep 25, 2015 | 4.010 | 4.050 | 3.970 | 4.000 | 482,266 | +0.04(+1.01%) |
Sep 24, 2015 | 3.930 | 3.980 | 3.890 | 3.960 | 394,387 | -0.04(-0.88%) |
Sep 23, 2015 | 4.010 | 4.070 | 3.980 | 3.995 | 310,343 | -0.08(-1.84%) |
Sep 22, 2015 | 4.080 | 4.089 | 4.010 | 4.070 | 674,759 | -0.10(-2.40%) |
Sep 21, 2015 | 4.180 | 4.190 | 4.130 | 4.170 | 2,127,602 | +0.01(+0.36%) |
Sep 18, 2015 | 4.200 | 4.250 | 4.150 | 4.155 | 3,071,555 | -0.17(-3.82%) |
Sep 17, 2015 | 4.285 | 4.400 | 4.250 | 4.320 | 478,877 | -0.01(-0.23%) |
Sep 16, 2015 | 4.280 | 4.350 | 4.270 | 4.330 | 468,007 | +0.09(+2.12%) |
Sep 15, 2015 | 4.180 | 4.240 | 4.180 | 4.240 | 1,751,667 | +0.05(+1.19%) |
Sep 14, 2015 | 4.170 | 4.220 | 4.150 | 4.190 | 470,284 | +0.03(+0.60%) |
Sep 11, 2015 | 4.104 | 4.190 | 4.100 | 4.165 | 181,720 | -0.04(-1.07%) |
Sep 10, 2015 | 4.171 | 4.210 | 4.120 | 4.210 | 653,191 | +0.09(+2.31%) |
Sep 09, 2015 | 4.220 | 4.240 | 4.112 | 4.115 | 343,619 | -0.08(-2.02%) |
Sep 08, 2015 | 4.150 | 4.200 | 4.110 | 4.200 | 450,038 | +0.08(+1.94%) |
Sep 04, 2015 | 4.120 | 4.120 | 4.120 | 0 | -0.14(-3.35%) | |
Sep 03, 2015 | 4.220 | 4.350 | 4.220 | 4.263 | 190,335 | +0.01(+0.31%) |
Sep 02, 2015 | 4.300 | 4.300 | 4.160 | 4.250 | 511,117 | +0.00(+0.00%) |
Sep 01, 2015 | 4.380 | 4.404 | 4.220 | 4.250 | 654,908 | -0.27(-5.97%) |
Aug 31, 2015 | 4.335 | 4.570 | 4.291 | 4.520 | 1,073,241 | +0.10(+2.26%) |
Aug 28, 2015 | 4.260 | 4.470 | 4.330 | 4.420 | 427,726 | +0.09(+2.08%) |
Aug 27, 2015 | 4.210 | 4.350 | 4.200 | 4.330 | 1,067,474 | +0.24(+5.87%) |
Aug 26, 2015 | 4.020 | 4.090 | 3.970 | 4.090 | 447,814 | +0.11(+2.76%) |
Aug 25, 2015 | 4.075 | 4.080 | 3.950 | 3.980 | 690,529 | +0.16(+4.19%) |
Aug 24, 2015 | 3.755 | 3.910 | 3.700 | 3.820 | 1,622,643 | -0.17(-4.14%) |
Aug 21, 2015 | 4.075 | 4.100 | 3.980 | 3.985 | 828,463 | -0.17(-3.98%) |
Aug 20, 2015 | 4.180 | 4.200 | 4.140 | 4.150 | 381,314 | -0.03(-0.72%) |
Aug 19, 2015 | 4.280 | 4.290 | 4.170 | 4.180 | 689,260 | -0.11(-2.56%) |
Aug 18, 2015 | 4.300 | 4.320 | 4.280 | 4.290 | 372,567 | -0.05(-1.15%) |
Aug 17, 2015 | 4.360 | 4.380 | 4.320 | 4.340 | 333,998 | -0.05(-1.14%) |
Aug 14, 2015 | 4.430 | 4.460 | 4.390 | 4.390 | 279,536 | +0.02(+0.46%) |
Aug 13, 2015 | 4.400 | 4.410 | 4.350 | 4.370 | 194,560 | -0.07(-1.58%) |
Aug 12, 2015 | 4.390 | 4.440 | 4.340 | 4.440 | 295,137 | +0.07(+1.60%) |
Aug 11, 2015 | 4.400 | 4.400 | 4.330 | 4.370 | 409,758 | -0.08(-1.80%) |
Aug 10, 2015 | 4.300 | 4.470 | 4.290 | 4.450 | 673,247 | +0.10(+2.30%) |
Aug 07, 2015 | 4.340 | 4.390 | 4.310 | 4.350 | 412,223 | -0.01(-0.23%) |
Aug 06, 2015 | 4.341 | 4.380 | 4.300 | 4.360 | 382,082 | -0.09(-2.13%) |
Aug 05, 2015 | 4.535 | 4.560 | 4.420 | 4.455 | 991,834 | +0.00(+0.11%) |
Aug 04, 2015 | 4.455 | 4.510 | 4.420 | 4.450 | 556,366 | +0.04(+1.02%) |
Aug 03, 2015 | 4.450 | 4.500 | 4.380 | 4.405 | 609,116 | -0.18(-4.03%) |
Jul 31, 2015 | 4.610 | 4.641 | 4.570 | 4.590 | 313,143 | -0.04(-0.76%) |
Jul 30, 2015 | 4.660 | 4.665 | 4.610 | 4.625 | 309,164 | -0.01(-0.32%) |
Jul 29, 2015 | 4.550 | 4.670 | 4.530 | 4.640 | 5,240,220 | +0.18(+4.01%) |
Jul 28, 2015 | 4.440 | 4.470 | 4.380 | 4.461 | 349,027 | +0.01(+0.25%) |
Jul 27, 2015 | 4.460 | 4.520 | 4.430 | 4.450 | 521,581 | -0.17(-3.68%) |
Jul 24, 2015 | 4.640 | 4.650 | 4.600 | 4.620 | 340,050 | -0.09(-1.91%) |
Jul 23, 2015 | 4.790 | 4.800 | 4.710 | 4.710 | 522,947 | -0.11(-2.28%) |
Jul 22, 2015 | 4.860 | 4.890 | 4.800 | 4.820 | 359,406 | -0.12(-2.43%) |
Jul 21, 2015 | 4.960 | 4.969 | 4.920 | 4.940 | 257,365 | +0.02(+0.41%) |
Jul 20, 2015 | 4.930 | 4.960 | 4.900 | 4.920 | 369,000 | -0.09(-1.80%) |
Jul 17, 2015 | 5.050 | 5.070 | 5.000 | 5.010 | 200,857 | -0.02(-0.40%) |
Jul 16, 2015 | 5.040 | 5.070 | 5.030 | 5.030 | 306,566 | +0.07(+1.41%) |
Jul 15, 2015 | 4.995 | 5.010 | 4.920 | 4.960 | 410,067 | -0.18(-3.50%) |
Jul 14, 2015 | 5.070 | 5.150 | 5.070 | 5.140 | 306,035 | +0.05(+0.98%) |
Jul 13, 2015 | 5.060 | 5.140 | 5.040 | 5.090 | 275,553 | -0.02(-0.39%) |
Jul 10, 2015 | 5.050 | 5.120 | 5.050 | 5.110 | 285,100 | +0.15(+3.02%) |
Jul 09, 2015 | 4.970 | 5.010 | 4.960 | 4.960 | 255,221 | +0.10(+2.06%) |
Jul 08, 2015 | 4.880 | 4.910 | 4.840 | 4.860 | 345,188 | -0.18(-3.60%) |
Jul 07, 2015 | 4.990 | 5.050 | 4.880 | 5.042 | 669,890 | +0.06(+1.23%) |
Jul 06, 2015 | 5.040 | 5.050 | 4.960 | 4.980 | 583,460 | -0.24(-4.60%) |
Jul 02, 2015 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) |