Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.643 | 3.665 | 3.609 | 3.626 | 2,917,596 | +0.03(+0.85%) |
Sep 29, 2015 | 3.613 | 3.665 | 3.569 | 3.595 | 3,905,943 | -0.01(-0.36%) |
Sep 28, 2015 | 3.713 | 3.735 | 3.595 | 3.608 | 4,359,428 | -0.13(-3.39%) |
Sep 25, 2015 | 3.792 | 3.822 | 3.728 | 3.735 | 2,916,978 | -0.03(-0.81%) |
Sep 24, 2015 | 3.787 | 3.805 | 3.761 | 3.765 | 4,173,063 | -0.07(-1.71%) |
Sep 23, 2015 | 3.840 | 3.866 | 3.818 | 3.831 | 2,032,428 | -0.01(-0.34%) |
Sep 22, 2015 | 3.866 | 3.875 | 3.827 | 3.844 | 1,717,879 | -0.07(-1.79%) |
Sep 21, 2015 | 3.896 | 3.918 | 3.879 | 3.914 | 1,382,065 | +0.03(+0.80%) |
Sep 18, 2015 | 3.852 | 3.900 | 3.844 | 3.883 | 2,160,379 | -0.03(-0.66%) |
Sep 17, 2015 | 3.878 | 3.930 | 3.874 | 3.909 | 1,797,714 | +0.03(+0.78%) |
Sep 16, 2015 | 3.874 | 3.904 | 3.870 | 3.878 | 1,612,937 | +0.00(+0.11%) |
Sep 15, 2015 | 3.861 | 3.887 | 3.852 | 3.874 | 1,788,053 | +0.03(+0.67%) |
Sep 14, 2015 | 3.900 | 3.900 | 3.848 | 3.848 | 1,276,706 | -0.05(-1.33%) |
Sep 11, 2015 | 3.900 | 3.925 | 3.887 | 3.900 | 1,595,648 | -0.01(-0.33%) |
Sep 10, 2015 | 3.896 | 3.930 | 3.887 | 3.913 | 1,167,704 | +0.03(+0.67%) |
Sep 09, 2015 | 3.965 | 3.978 | 3.887 | 3.887 | 1,604,579 | -0.06(-1.54%) |
Sep 08, 2015 | 3.900 | 3.956 | 3.900 | 3.948 | 1,612,762 | +0.08(+2.13%) |
Sep 04, 2015 | 3.878 | 3.865 | 3.865 | 3.865 | 1,547,372 | -0.05(-1.22%) |
Sep 03, 2015 | 3.939 | 3.965 | 3.904 | 3.913 | 1,346,828 | -0.01(-0.22%) |
Sep 02, 2015 | 3.909 | 3.926 | 3.883 | 3.922 | 1,512,056 | +0.04(+1.00%) |
Sep 01, 2015 | 3.904 | 3.922 | 3.857 | 3.883 | 2,468,811 | -0.08(-1.97%) |
Aug 31, 2015 | 3.991 | 3.995 | 3.961 | 3.961 | 1,870,428 | -0.04(-1.08%) |
Aug 28, 2015 | 4.000 | 4.021 | 3.982 | 4.004 | 1,335,517 | -0.01(-0.32%) |
Aug 27, 2015 | 3.952 | 4.026 | 3.948 | 4.017 | 2,579,266 | +0.10(+2.65%) |
Aug 26, 2015 | 3.857 | 3.917 | 3.788 | 3.913 | 3,061,987 | +0.10(+2.73%) |
Aug 25, 2015 | 3.766 | 3.848 | 3.766 | 3.809 | 3,941,213 | +0.10(+2.80%) |
Aug 24, 2015 | 3.710 | 3.852 | 3.298 | 3.705 | 11,485,146 | -0.26(-6.55%) |
Aug 21, 2015 | 4.086 | 4.086 | 3.943 | 3.965 | 3,754,019 | -0.13(-3.17%) |
Aug 20, 2015 | 4.168 | 4.173 | 4.095 | 4.095 | 1,944,257 | -0.09(-2.16%) |
Aug 19, 2015 | 4.198 | 4.203 | 4.164 | 4.185 | 1,851,237 | -0.03(-0.71%) |
Aug 18, 2015 | 4.232 | 4.237 | 4.207 | 4.215 | 1,233,816 | -0.02(-0.51%) |
Aug 17, 2015 | 4.207 | 4.241 | 4.194 | 4.237 | 1,298,309 | +0.02(+0.51%) |
Aug 14, 2015 | 4.207 | 4.220 | 4.194 | 4.215 | 1,102,730 | +0.00(+0.00%) |
Aug 13, 2015 | 4.211 | 4.241 | 4.194 | 4.215 | 1,311,966 | +0.00(+0.00%) |
Aug 12, 2015 | 4.190 | 4.220 | 4.164 | 4.215 | 1,763,487 | +0.00(+0.10%) |
Aug 11, 2015 | 4.202 | 4.211 | 4.177 | 4.211 | 1,129,460 | -0.02(-0.41%) |
Aug 10, 2015 | 4.224 | 4.232 | 4.211 | 4.228 | 1,477,006 | +0.03(+0.61%) |
Aug 07, 2015 | 4.185 | 4.207 | 4.177 | 4.202 | 1,364,229 | +0.01(+0.31%) |
Aug 06, 2015 | 4.228 | 4.235 | 4.190 | 4.190 | 2,915,128 | -0.05(-1.21%) |
Aug 05, 2015 | 4.228 | 4.254 | 4.228 | 4.241 | 1,189,751 | +0.03(+0.71%) |
Aug 04, 2015 | 4.202 | 4.237 | 4.202 | 4.211 | 1,512,146 | -0.00(-0.10%) |
Aug 03, 2015 | 4.228 | 4.237 | 4.207 | 4.215 | 1,489,786 | -0.02(-0.51%) |
Jul 31, 2015 | 4.262 | 4.267 | 4.224 | 4.237 | 1,284,059 | +0.00(+0.00%) |
Jul 30, 2015 | 4.237 | 4.241 | 4.211 | 4.237 | 1,092,494 | -0.00(-0.10%) |
Jul 29, 2015 | 4.224 | 4.248 | 4.220 | 4.241 | 1,009,613 | +0.02(+0.41%) |
Jul 28, 2015 | 4.159 | 4.224 | 4.147 | 4.224 | 1,658,765 | +0.09(+2.07%) |
Jul 27, 2015 | 4.159 | 4.164 | 4.129 | 4.138 | 1,561,778 | -0.05(-1.13%) |
Jul 24, 2015 | 4.232 | 4.232 | 4.168 | 4.185 | 1,937,063 | -0.05(-1.12%) |
Jul 23, 2015 | 4.267 | 4.280 | 4.211 | 4.232 | 2,176,411 | -0.02(-0.50%) |
Jul 22, 2015 | 4.271 | 4.284 | 4.250 | 4.254 | 1,503,042 | -0.03(-0.69%) |
Jul 21, 2015 | 4.262 | 4.283 | 4.258 | 4.283 | 1,430,028 | +0.01(+0.20%) |
Jul 20, 2015 | 4.283 | 4.288 | 4.262 | 4.275 | 1,500,742 | -0.00(-0.10%) |
Jul 17, 2015 | 4.275 | 4.279 | 4.262 | 4.279 | 1,698,224 | +0.02(+0.40%) |
Jul 16, 2015 | 4.245 | 4.262 | 4.241 | 4.262 | 1,410,147 | +0.03(+0.70%) |
Jul 15, 2015 | 4.224 | 4.245 | 4.215 | 4.232 | 1,127,060 | +0.00(+0.10%) |
Jul 14, 2015 | 4.211 | 4.237 | 4.211 | 4.228 | 1,142,068 | +0.02(+0.40%) |
Jul 13, 2015 | 4.198 | 4.215 | 4.194 | 4.211 | 1,338,643 | +0.03(+0.82%) |
Jul 10, 2015 | 4.139 | 4.190 | 4.139 | 4.177 | 2,668,706 | +0.06(+1.55%) |
Jul 09, 2015 | 4.122 | 4.139 | 4.096 | 4.113 | 1,554,478 | +0.03(+0.84%) |
Jul 08, 2015 | 4.109 | 4.109 | 4.066 | 4.079 | 2,042,206 | -0.06(-1.44%) |
Jul 07, 2015 | 4.147 | 4.147 | 4.075 | 4.139 | 2,472,411 | +0.03(+0.73%) |
Jul 06, 2015 | 4.113 | 4.130 | 4.088 | 4.109 | 1,676,335 | -0.04(-1.03%) |
Jul 02, 2015 | 4.164 | 4.151 | 4.151 | 4.151 | 1,825,570 | -0.02(-0.41%) |