Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.121 | 3.224 | 3.025 | 3.224 | 2,639,649 | +0.13(+4.05%) |
Sep 29, 2015 | 3.069 | 3.168 | 2.885 | 3.098 | 3,844,951 | +0.09(+2.94%) |
Sep 28, 2015 | 3.836 | 3.917 | 3.003 | 3.010 | 5,628,912 | -0.90(-23.02%) |
Sep 25, 2015 | 3.947 | 4.072 | 3.807 | 3.910 | 1,891,142 | +0.00(+0.00%) |
Sep 24, 2015 | 3.932 | 3.969 | 3.807 | 3.910 | 1,294,405 | -0.09(-2.21%) |
Sep 23, 2015 | 4.353 | 4.353 | 3.770 | 3.998 | 3,493,892 | -0.31(-7.19%) |
Sep 22, 2015 | 4.434 | 4.485 | 4.220 | 4.308 | 2,350,762 | -0.25(-5.50%) |
Sep 21, 2015 | 4.596 | 4.707 | 4.500 | 4.559 | 1,312,593 | -0.04(-0.80%) |
Sep 18, 2015 | 4.603 | 4.662 | 4.419 | 4.596 | 1,946,337 | -0.15(-3.11%) |
Sep 17, 2015 | 4.965 | 4.987 | 4.714 | 4.744 | 1,183,151 | -0.24(-4.74%) |
Sep 16, 2015 | 4.721 | 5.098 | 4.721 | 4.980 | 850,656 | +0.24(+5.14%) |
Sep 15, 2015 | 4.839 | 4.950 | 4.721 | 4.736 | 1,006,791 | -0.06(-1.23%) |
Sep 14, 2015 | 4.780 | 4.803 | 4.570 | 4.795 | 980,452 | -0.02(-0.46%) |
Sep 11, 2015 | 4.965 | 4.987 | 4.788 | 4.817 | 1,354,430 | -0.20(-3.97%) |
Sep 10, 2015 | 5.076 | 5.105 | 4.862 | 5.017 | 960,585 | -0.08(-1.59%) |
Sep 09, 2015 | 5.238 | 5.297 | 5.024 | 5.098 | 1,249,509 | -0.07(-1.29%) |
Sep 08, 2015 | 5.164 | 5.326 | 5.076 | 5.164 | 1,023,312 | +0.07(+1.30%) |
Sep 04, 2015 | 5.238 | 5.098 | 5.098 | 5.098 | 1,057,304 | -0.25(-4.69%) |
Sep 03, 2015 | 5.348 | 5.533 | 5.238 | 5.348 | 1,997,395 | +0.04(+0.69%) |
Sep 02, 2015 | 5.533 | 5.614 | 5.223 | 5.312 | 1,725,935 | -0.12(-2.17%) |
Sep 01, 2015 | 5.754 | 5.894 | 5.378 | 5.430 | 1,623,296 | -0.51(-8.57%) |
Aug 31, 2015 | 5.710 | 6.175 | 5.548 | 5.939 | 2,523,241 | +0.24(+4.27%) |
Aug 28, 2015 | 5.629 | 5.946 | 5.555 | 5.695 | 2,158,390 | +0.08(+1.45%) |
Aug 27, 2015 | 5.348 | 5.725 | 5.319 | 5.614 | 1,811,559 | +0.32(+6.14%) |
Aug 26, 2015 | 5.371 | 5.371 | 5.201 | 5.289 | 915,146 | +0.04(+0.70%) |
Aug 25, 2015 | 5.717 | 5.717 | 5.194 | 5.253 | 1,421,123 | -0.24(-4.43%) |
Aug 24, 2015 | 5.503 | 5.891 | 5.319 | 5.496 | 1,433,004 | -0.35(-6.05%) |
Aug 21, 2015 | 5.924 | 5.983 | 5.736 | 5.850 | 1,774,238 | -0.14(-2.34%) |
Aug 20, 2015 | 5.946 | 6.145 | 5.902 | 5.990 | 1,528,576 | +0.07(+1.12%) |
Aug 19, 2015 | 6.012 | 6.049 | 5.603 | 5.924 | 2,596,683 | -0.09(-1.47%) |
Aug 18, 2015 | 6.470 | 6.640 | 5.990 | 6.012 | 1,277,391 | -0.50(-7.70%) |
Aug 17, 2015 | 6.529 | 6.580 | 6.300 | 6.514 | 1,988,602 | -0.10(-1.56%) |
Aug 14, 2015 | 6.517 | 6.754 | 6.510 | 6.617 | 1,073,121 | +0.06(+0.88%) |
Aug 13, 2015 | 6.854 | 6.912 | 6.431 | 6.560 | 1,551,495 | -0.34(-4.99%) |
Aug 12, 2015 | 7.184 | 7.249 | 6.797 | 6.904 | 1,368,219 | -0.41(-5.59%) |
Aug 11, 2015 | 7.464 | 7.529 | 7.188 | 7.314 | 913,063 | -0.28(-3.69%) |
Aug 10, 2015 | 7.608 | 8.196 | 7.364 | 7.593 | 1,667,069 | +0.00(+0.00%) |
Aug 07, 2015 | 7.687 | 8.024 | 7.565 | 7.593 | 1,021,967 | -0.18(-2.31%) |
Aug 06, 2015 | 7.744 | 7.916 | 7.163 | 7.773 | 2,679,250 | -0.12(-1.55%) |
Aug 05, 2015 | 7.256 | 8.505 | 7.256 | 7.895 | 2,771,581 | +0.13(+1.66%) |
Aug 04, 2015 | 7.723 | 8.046 | 7.723 | 7.766 | 1,357,372 | +0.04(+0.56%) |
Aug 03, 2015 | 7.852 | 7.952 | 7.665 | 7.723 | 1,034,681 | -0.16(-2.00%) |
Jul 31, 2015 | 7.737 | 7.960 | 7.680 | 7.881 | 550,517 | +0.16(+2.04%) |
Jul 30, 2015 | 7.888 | 8.046 | 7.651 | 7.723 | 845,723 | -0.21(-2.62%) |
Jul 29, 2015 | 7.802 | 8.254 | 7.658 | 7.931 | 1,411,213 | +0.16(+2.03%) |
Jul 28, 2015 | 7.715 | 7.827 | 7.515 | 7.773 | 968,635 | +0.10(+1.31%) |
Jul 27, 2015 | 7.723 | 7.909 | 7.529 | 7.672 | 1,120,712 | -0.14(-1.75%) |
Jul 24, 2015 | 8.225 | 8.261 | 7.715 | 7.809 | 944,294 | -0.44(-5.31%) |
Jul 23, 2015 | 8.318 | 8.405 | 8.168 | 8.247 | 1,757,640 | -0.01(-0.09%) |
Jul 22, 2015 | 8.720 | 8.771 | 8.186 | 8.254 | 1,408,832 | -0.51(-5.81%) |
Jul 21, 2015 | 9.000 | 9.079 | 8.735 | 8.763 | 835,483 | -0.27(-3.02%) |
Jul 20, 2015 | 9.165 | 9.165 | 8.641 | 9.036 | 3,832,536 | -0.16(-1.72%) |
Jul 17, 2015 | 9.460 | 9.460 | 9.137 | 9.194 | 1,244,881 | -0.27(-2.88%) |
Jul 16, 2015 | 9.739 | 9.739 | 9.345 | 9.467 | 835,998 | -0.35(-3.58%) |
Jul 15, 2015 | 10.36 | 10.41 | 9.768 | 9.818 | 845,184 | -0.58(-5.59%) |
Jul 14, 2015 | 9.976 | 10.49 | 9.933 | 10.40 | 949,697 | +0.42(+4.17%) |
Jul 13, 2015 | 9.689 | 10.03 | 9.632 | 9.983 | 560,125 | +0.34(+3.50%) |
Jul 10, 2015 | 9.445 | 9.646 | 9.366 | 9.646 | 654,694 | +0.27(+2.83%) |
Jul 09, 2015 | 9.589 | 9.666 | 9.373 | 9.381 | 865,570 | -0.03(-0.31%) |
Jul 08, 2015 | 9.826 | 9.919 | 9.280 | 9.409 | 1,255,582 | -0.52(-5.21%) |
Jul 07, 2015 | 9.955 | 9.960 | 9.704 | 9.926 | 1,940,876 | -0.06(-0.58%) |
Jul 06, 2015 | 10.21 | 10.21 | 9.905 | 9.983 | 838,350 | -0.39(-3.74%) |
Jul 02, 2015 | 10.47 | 10.37 | 10.37 | 10.37 | 605,806 | -0.05(-0.48%) |