Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.445 | 4.445 | 4.402 | 4.439 | 25,677 | +0.02(+0.42%) |
Aug 28, 2015 | 4.408 | 4.448 | 4.371 | 4.420 | 8,515 | -0.01(-0.14%) |
Aug 27, 2015 | 4.396 | 4.474 | 4.389 | 4.427 | 19,380 | +0.04(+0.85%) |
Aug 26, 2015 | 4.414 | 4.414 | 4.389 | 4.389 | 5,367 | -0.02(-0.42%) |
Aug 25, 2015 | 4.414 | 4.441 | 4.383 | 4.408 | 13,046 | +0.00(+0.00%) |
Aug 24, 2015 | 4.321 | 4.414 | 4.320 | 4.408 | 89,778 | +0.05(+1.14%) |
Aug 21, 2015 | 4.408 | 4.408 | 4.340 | 4.358 | 33,238 | -0.05(-1.12%) |
Aug 20, 2015 | 4.389 | 4.408 | 4.377 | 4.408 | 52,314 | -0.01(-0.29%) |
Aug 19, 2015 | 4.352 | 4.420 | 4.352 | 4.420 | 6,403 | +0.03(+0.67%) |
Aug 18, 2015 | 4.439 | 4.439 | 4.386 | 4.391 | 1,931 | -0.03(-0.66%) |
Aug 17, 2015 | 4.451 | 4.451 | 4.420 | 4.420 | 5,901 | -0.04(-0.84%) |
Aug 14, 2015 | 4.464 | 4.483 | 4.458 | 4.458 | 5,066 | -0.01(-0.14%) |
Aug 13, 2015 | 4.470 | 4.476 | 4.458 | 4.464 | 29,627 | +0.01(+0.28%) |
Aug 12, 2015 | 4.495 | 4.495 | 4.451 | 4.451 | 21,205 | -0.02(-0.42%) |
Aug 11, 2015 | 4.507 | 4.526 | 4.470 | 4.470 | 34,020 | -0.04(-0.82%) |
Aug 10, 2015 | 4.513 | 4.538 | 4.507 | 4.507 | 13,463 | +0.00(+0.00%) |
Aug 07, 2015 | 4.538 | 4.538 | 4.507 | 4.507 | 6,458 | -0.02(-0.55%) |
Aug 06, 2015 | 4.551 | 4.551 | 4.507 | 4.532 | 10,616 | +0.00(+0.00%) |
Aug 05, 2015 | 4.476 | 4.532 | 4.476 | 4.532 | 14,981 | +0.05(+1.10%) |
Aug 04, 2015 | 4.495 | 4.495 | 4.476 | 4.483 | 7,144 | -0.01(-0.28%) |
Aug 03, 2015 | 4.501 | 4.501 | 4.469 | 4.495 | 21,555 | +0.01(+0.14%) |
Jul 31, 2015 | 4.483 | 4.495 | 4.483 | 4.489 | 21,598 | +0.02(+0.39%) |
Jul 30, 2015 | 4.402 | 4.471 | 4.402 | 4.471 | 30,025 | +0.04(+1.00%) |
Jul 29, 2015 | 4.371 | 4.452 | 4.371 | 4.427 | 49,194 | +0.03(+0.70%) |
Jul 28, 2015 | 4.408 | 4.408 | 4.390 | 4.396 | 74,697 | -0.04(-0.90%) |
Jul 27, 2015 | 4.458 | 4.461 | 4.421 | 4.436 | 24,754 | -0.02(-0.49%) |
Jul 24, 2015 | 4.464 | 4.465 | 4.452 | 4.458 | 26,067 | +0.00(+0.00%) |
Jul 23, 2015 | 4.470 | 4.474 | 4.458 | 4.458 | 16,190 | -0.04(-0.83%) |
Jul 22, 2015 | 4.513 | 4.513 | 4.476 | 4.495 | 51,410 | +0.01(+0.28%) |
Jul 21, 2015 | 4.483 | 4.489 | 4.483 | 4.483 | 23,481 | -0.01(-0.14%) |
Jul 20, 2015 | 4.495 | 4.495 | 4.483 | 4.489 | 55,200 | -0.01(-0.14%) |
Jul 17, 2015 | 4.495 | 4.507 | 4.495 | 4.495 | 22,891 | -0.01(-0.27%) |
Jul 16, 2015 | 4.513 | 4.513 | 4.507 | 4.507 | 21,255 | +0.01(+0.14%) |
Jul 15, 2015 | 4.507 | 4.513 | 4.501 | 4.501 | 1,407 | -0.02(-0.46%) |
Jul 14, 2015 | 4.513 | 4.522 | 4.513 | 4.522 | 6,987 | +0.02(+0.47%) |
Jul 13, 2015 | 4.489 | 4.509 | 4.489 | 4.501 | 8,088 | -0.01(-0.27%) |
Jul 10, 2015 | 4.513 | 4.513 | 4.495 | 4.513 | 7,664 | +0.00(+0.00%) |
Jul 09, 2015 | 4.483 | 4.532 | 4.483 | 4.513 | 26,938 | +0.04(+0.96%) |
Jul 08, 2015 | 4.472 | 4.501 | 4.470 | 4.470 | 9,391 | -0.01(-0.27%) |
Jul 07, 2015 | 4.440 | 4.489 | 4.440 | 4.483 | 21,245 | +0.04(+0.97%) |
Jul 06, 2015 | 4.446 | 4.446 | 4.427 | 4.440 | 27,752 | +0.04(+0.84%) |
Jul 02, 2015 | 4.397 | 4.403 | 4.403 | 4.403 | 34,476 | +0.01(+0.28%) |
Jul 01, 2015 | 4.483 | 4.483 | 4.378 | 4.390 | 96,869 | -0.04(-0.94%) |
Jun 30, 2015 | 4.433 | 4.452 | 4.366 | 4.432 | 38,909 | -0.01(-0.12%) |
Jun 29, 2015 | 4.427 | 4.452 | 4.427 | 4.437 | 17,093 | -0.01(-0.19%) |
Jun 26, 2015 | 4.458 | 4.470 | 4.440 | 4.446 | 18,908 | +0.01(+0.28%) |
Jun 25, 2015 | 4.538 | 4.538 | 4.433 | 4.433 | 17,340 | -0.09(-1.90%) |
Jun 24, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 162 | +0.01(+0.14%) |
Jun 23, 2015 | 4.507 | 4.538 | 4.495 | 4.513 | 7,287 | -0.03(-0.68%) |
Jun 22, 2015 | 4.532 | 4.544 | 4.526 | 4.544 | 46,828 | +0.02(+0.39%) |
Jun 19, 2015 | 4.526 | 4.528 | 4.520 | 4.527 | 9,877 | -0.01(-0.11%) |
Jun 18, 2015 | 4.501 | 4.544 | 4.501 | 4.532 | 7,579 | +0.03(+0.68%) |
Jun 17, 2015 | 4.501 | 4.550 | 4.501 | 4.501 | 36,885 | -0.01(-0.27%) |
Jun 16, 2015 | 4.501 | 4.516 | 4.501 | 4.513 | 4,909 | +0.00(+0.00%) |
Jun 15, 2015 | 4.470 | 4.550 | 4.470 | 4.513 | 37,912 | -0.00(-0.06%) |
Jun 12, 2015 | 4.526 | 4.538 | 4.513 | 4.516 | 18,467 | -0.00(-0.08%) |
Jun 11, 2015 | 4.530 | 4.532 | 4.513 | 4.520 | 11,631 | -0.03(-0.68%) |
Jun 10, 2015 | 4.569 | 4.569 | 4.550 | 4.550 | 32,643 | -0.01(-0.27%) |
Jun 09, 2015 | 4.575 | 4.575 | 4.550 | 4.563 | 10,702 | -0.01(-0.14%) |
Jun 08, 2015 | 4.513 | 4.587 | 4.513 | 4.569 | 25,041 | -0.01(-0.27%) |
Jun 05, 2015 | 4.538 | 4.600 | 4.538 | 4.581 | 20,760 | +0.01(+0.27%) |
Jun 04, 2015 | 4.587 | 4.606 | 4.569 | 4.569 | 20,212 | -0.01(-0.12%) |
Jun 03, 2015 | 4.581 | 4.600 | 4.569 | 4.574 | 14,685 | +0.01(+0.12%) |
Jun 02, 2015 | 4.583 | 4.599 | 4.556 | 4.569 | 49,238 | -0.02(-0.54%) |