Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.447 | 4.529 | 4.424 | 4.480 | 185,923 | +0.05(+1.10%) |
Aug 28, 2015 | 4.341 | 4.443 | 4.341 | 4.432 | 336,008 | +0.10(+2.25%) |
Aug 27, 2015 | 4.360 | 4.416 | 4.312 | 4.334 | 419,341 | +0.05(+1.05%) |
Aug 26, 2015 | 4.383 | 4.409 | 4.281 | 4.289 | 374,682 | -0.09(-2.00%) |
Aug 25, 2015 | 4.369 | 4.431 | 4.340 | 4.376 | 331,713 | +0.14(+3.27%) |
Aug 24, 2015 | 4.227 | 4.281 | 4.121 | 4.238 | 543,317 | -0.15(-3.41%) |
Aug 21, 2015 | 4.504 | 4.504 | 4.354 | 4.387 | 272,617 | -0.11(-2.51%) |
Aug 20, 2015 | 4.547 | 4.562 | 4.449 | 4.500 | 135,576 | -0.04(-0.96%) |
Aug 19, 2015 | 4.598 | 4.598 | 4.522 | 4.544 | 152,322 | -0.03(-0.72%) |
Aug 18, 2015 | 4.588 | 4.642 | 4.566 | 4.577 | 116,277 | -0.02(-0.40%) |
Aug 17, 2015 | 4.522 | 4.631 | 4.522 | 4.595 | 298,667 | +0.09(+2.02%) |
Aug 14, 2015 | 4.453 | 4.540 | 4.422 | 4.504 | 196,784 | +0.07(+1.64%) |
Aug 13, 2015 | 4.486 | 4.522 | 4.416 | 4.431 | 290,840 | +0.01(+0.33%) |
Aug 12, 2015 | 4.427 | 4.427 | 4.285 | 4.416 | 422,226 | +0.04(+1.00%) |
Aug 11, 2015 | 4.362 | 4.412 | 4.336 | 4.373 | 232,706 | -0.00(-0.08%) |
Aug 10, 2015 | 4.292 | 4.380 | 4.249 | 4.376 | 406,327 | +0.16(+3.89%) |
Aug 07, 2015 | 4.336 | 4.336 | 4.034 | 4.212 | 416,465 | -0.15(-3.51%) |
Aug 06, 2015 | 4.478 | 4.486 | 4.298 | 4.365 | 302,872 | -0.11(-2.52%) |
Aug 05, 2015 | 4.609 | 4.631 | 4.453 | 4.478 | 363,882 | -0.10(-2.15%) |
Aug 04, 2015 | 4.566 | 4.613 | 4.544 | 4.577 | 77,101 | -0.03(-0.55%) |
Aug 03, 2015 | 4.649 | 4.679 | 4.584 | 4.602 | 122,507 | -0.08(-1.79%) |
Jul 31, 2015 | 4.715 | 4.715 | 4.653 | 4.686 | 173,662 | -0.02(-0.39%) |
Jul 30, 2015 | 4.773 | 4.846 | 4.646 | 4.704 | 316,284 | +0.04(+0.78%) |
Jul 29, 2015 | 4.598 | 4.671 | 4.588 | 4.668 | 98,353 | +0.06(+1.34%) |
Jul 28, 2015 | 4.591 | 4.624 | 4.540 | 4.606 | 164,735 | +0.07(+1.53%) |
Jul 27, 2015 | 4.628 | 4.628 | 4.511 | 4.537 | 203,472 | -0.07(-1.43%) |
Jul 24, 2015 | 4.722 | 4.722 | 4.569 | 4.602 | 253,585 | -0.11(-2.32%) |
Jul 23, 2015 | 4.771 | 4.771 | 4.671 | 4.711 | 269,456 | -0.06(-1.30%) |
Jul 22, 2015 | 4.846 | 4.846 | 4.733 | 4.773 | 209,315 | -0.04(-0.76%) |
Jul 21, 2015 | 4.879 | 4.885 | 4.773 | 4.810 | 109,781 | -0.04(-0.90%) |
Jul 20, 2015 | 4.912 | 4.912 | 4.850 | 4.854 | 100,782 | -0.04(-0.75%) |
Jul 17, 2015 | 4.875 | 4.981 | 4.875 | 4.890 | 308,006 | -0.01(-0.22%) |
Jul 16, 2015 | 4.846 | 4.956 | 4.846 | 4.901 | 198,777 | +0.04(+0.75%) |
Jul 15, 2015 | 4.905 | 4.905 | 4.833 | 4.864 | 139,300 | -0.02(-0.45%) |
Jul 14, 2015 | 4.875 | 4.912 | 4.846 | 4.886 | 193,535 | +0.03(+0.68%) |
Jul 13, 2015 | 4.861 | 4.894 | 4.841 | 4.854 | 153,318 | +0.03(+0.60%) |
Jul 10, 2015 | 4.824 | 4.894 | 4.810 | 4.824 | 272,387 | -0.02(-0.45%) |
Jul 09, 2015 | 4.868 | 4.908 | 4.835 | 4.846 | 181,380 | -0.05(-1.04%) |
Jul 08, 2015 | 4.908 | 4.908 | 4.846 | 4.897 | 143,759 | -0.01(-0.22%) |
Jul 07, 2015 | 4.890 | 4.912 | 4.792 | 4.908 | 203,294 | +0.01(+0.15%) |
Jul 06, 2015 | 4.864 | 4.912 | 4.864 | 4.901 | 113,854 | +0.05(+0.98%) |
Jul 02, 2015 | 4.861 | 4.854 | 4.854 | 4.854 | 274,989 | -0.03(-0.60%) |
Jul 01, 2015 | 4.945 | 4.952 | 4.828 | 4.883 | 345,155 | -0.03(-0.59%) |
Jun 30, 2015 | 4.839 | 5.032 | 4.839 | 4.912 | 668,632 | +0.07(+1.43%) |
Jun 29, 2015 | 4.839 | 4.877 | 4.806 | 4.843 | 574,696 | +0.00(+0.00%) |
Jun 26, 2015 | 4.817 | 4.912 | 4.795 | 4.843 | 570,901 | -0.01(-0.15%) |
Jun 25, 2015 | 4.864 | 4.864 | 4.741 | 4.850 | 612,160 | +0.03(+0.53%) |
Jun 24, 2015 | 4.952 | 4.956 | 4.799 | 4.824 | 548,998 | -0.10(-2.07%) |
Jun 23, 2015 | 4.934 | 4.963 | 4.919 | 4.926 | 210,092 | -0.01(-0.15%) |
Jun 22, 2015 | 5.007 | 5.025 | 4.934 | 4.934 | 358,778 | -0.09(-1.74%) |
Jun 19, 2015 | 5.007 | 5.025 | 4.992 | 5.021 | 317,170 | +0.04(+0.73%) |
Jun 18, 2015 | 4.996 | 5.025 | 4.974 | 4.985 | 304,688 | +0.02(+0.44%) |
Jun 17, 2015 | 4.996 | 5.047 | 4.948 | 4.963 | 269,662 | +0.01(+0.15%) |
Jun 16, 2015 | 5.069 | 5.101 | 4.948 | 4.956 | 282,870 | -0.07(-1.31%) |
Jun 15, 2015 | 5.043 | 5.070 | 5.014 | 5.021 | 252,430 | -0.01(-0.14%) |
Jun 12, 2015 | 5.017 | 5.043 | 4.999 | 5.028 | 115,665 | +0.00(+0.07%) |
Jun 11, 2015 | 4.977 | 5.039 | 4.977 | 5.025 | 156,938 | +0.02(+0.36%) |
Jun 10, 2015 | 4.948 | 5.021 | 4.934 | 5.007 | 259,713 | +0.00(+0.07%) |
Jun 09, 2015 | 5.007 | 5.039 | 4.992 | 5.003 | 136,070 | -0.03(-0.65%) |
Jun 08, 2015 | 5.072 | 5.090 | 5.025 | 5.036 | 300,157 | -0.02(-0.43%) |
Jun 05, 2015 | 5.101 | 5.101 | 5.058 | 5.058 | 71,132 | +0.00(+0.07%) |
Jun 04, 2015 | 5.156 | 5.157 | 5.043 | 5.054 | 135,677 | -0.07(-1.28%) |
Jun 03, 2015 | 5.120 | 5.189 | 5.083 | 5.120 | 390,665 | +0.02(+0.36%) |
Jun 02, 2015 | 4.937 | 5.116 | 4.905 | 5.101 | 417,091 | +0.15(+3.02%) |