Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.350 | 4.400 | 4.300 | 4.370 | 45,750 | +0.02(+0.46%) |
Aug 28, 2015 | 4.340 | 4.380 | 4.280 | 4.350 | 27,154 | +0.02(+0.46%) |
Aug 27, 2015 | 4.300 | 4.350 | 4.260 | 4.330 | 26,623 | +0.03(+0.70%) |
Aug 26, 2015 | 4.310 | 4.679 | 4.180 | 4.300 | 63,158 | +0.09(+2.14%) |
Aug 25, 2015 | 4.480 | 4.480 | 4.100 | 4.210 | 89,423 | -0.16(-3.66%) |
Aug 24, 2015 | 4.300 | 4.460 | 4.250 | 4.370 | 64,238 | -0.16(-3.53%) |
Aug 21, 2015 | 4.630 | 4.630 | 4.420 | 4.530 | 35,752 | -0.12(-2.58%) |
Aug 20, 2015 | 4.620 | 4.700 | 4.610 | 4.650 | 11,819 | +0.01(+0.22%) |
Aug 19, 2015 | 4.630 | 4.700 | 4.570 | 4.640 | 18,500 | -0.03(-0.64%) |
Aug 18, 2015 | 4.740 | 4.750 | 4.640 | 4.670 | 33,919 | -0.11(-2.30%) |
Aug 17, 2015 | 4.650 | 4.960 | 4.640 | 4.780 | 117,806 | +0.10(+2.14%) |
Aug 14, 2015 | 4.800 | 4.800 | 4.660 | 4.680 | 27,437 | -0.14(-2.90%) |
Aug 13, 2015 | 4.780 | 4.850 | 4.710 | 4.820 | 48,621 | +0.03(+0.63%) |
Aug 12, 2015 | 4.860 | 4.890 | 4.670 | 4.790 | 125,354 | -0.13(-2.64%) |
Aug 11, 2015 | 4.890 | 4.950 | 4.730 | 4.920 | 53,475 | +0.04(+0.82%) |
Aug 10, 2015 | 4.730 | 4.880 | 4.660 | 4.880 | 98,138 | +0.03(+0.62%) |
Aug 07, 2015 | 4.620 | 4.850 | 4.620 | 4.850 | 88,341 | +0.18(+3.85%) |
Aug 06, 2015 | 4.560 | 4.700 | 4.480 | 4.670 | 38,231 | +0.08(+1.74%) |
Aug 05, 2015 | 4.670 | 4.670 | 4.480 | 4.590 | 87,200 | +0.19(+4.32%) |
Aug 04, 2015 | 4.460 | 4.500 | 4.310 | 4.400 | 68,646 | -0.05(-1.12%) |
Aug 03, 2015 | 4.470 | 4.550 | 4.450 | 4.450 | 43,057 | +0.01(+0.23%) |
Jul 31, 2015 | 4.250 | 4.490 | 4.240 | 4.440 | 51,629 | +0.20(+4.72%) |
Jul 30, 2015 | 4.220 | 4.265 | 4.160 | 4.240 | 12,320 | +0.04(+0.95%) |
Jul 29, 2015 | 4.200 | 4.240 | 4.130 | 4.200 | 45,876 | +0.05(+1.20%) |
Jul 28, 2015 | 4.200 | 4.200 | 4.150 | 4.150 | 41,912 | -0.03(-0.72%) |
Jul 27, 2015 | 4.180 | 4.260 | 4.160 | 4.180 | 84,174 | -0.06(-1.42%) |
Jul 24, 2015 | 4.280 | 4.290 | 4.190 | 4.240 | 89,762 | -0.04(-0.93%) |
Jul 23, 2015 | 4.280 | 4.380 | 4.240 | 4.280 | 132,419 | +0.03(+0.71%) |
Jul 22, 2015 | 4.180 | 4.260 | 4.180 | 4.250 | 47,736 | +0.06(+1.43%) |
Jul 21, 2015 | 4.280 | 4.280 | 4.190 | 4.190 | 76,883 | -0.07(-1.64%) |
Jul 20, 2015 | 4.290 | 4.299 | 4.250 | 4.260 | 84,018 | -0.04(-0.93%) |
Jul 17, 2015 | 4.280 | 4.380 | 4.190 | 4.300 | 130,574 | +0.00(+0.00%) |
Jul 16, 2015 | 4.270 | 4.340 | 4.270 | 4.300 | 62,009 | -0.01(-0.23%) |
Jul 15, 2015 | 4.400 | 4.490 | 4.280 | 4.310 | 91,627 | -0.10(-2.27%) |
Jul 14, 2015 | 4.450 | 4.460 | 4.371 | 4.410 | 59,309 | -0.01(-0.23%) |
Jul 13, 2015 | 4.380 | 4.560 | 4.380 | 4.420 | 93,059 | +0.02(+0.45%) |
Jul 10, 2015 | 4.440 | 4.490 | 4.330 | 4.400 | 96,196 | +0.00(+0.00%) |
Jul 09, 2015 | 4.550 | 4.560 | 4.392 | 4.400 | 94,516 | -0.05(-1.12%) |
Jul 08, 2015 | 4.470 | 4.550 | 4.360 | 4.450 | 153,836 | -0.09(-1.98%) |
Jul 07, 2015 | 4.500 | 4.570 | 4.420 | 4.540 | 87,132 | +0.05(+1.11%) |
Jul 06, 2015 | 4.500 | 4.550 | 4.440 | 4.490 | 117,385 | -0.04(-0.88%) |
Jul 02, 2015 | 4.560 | 4.530 | 4.530 | 4.530 | 107,000 | -0.03(-0.66%) |
Jul 01, 2015 | 4.650 | 4.710 | 4.532 | 4.560 | 85,633 | -0.02(-0.44%) |
Jun 30, 2015 | 4.620 | 4.630 | 4.510 | 4.580 | 151,857 | +0.01(+0.22%) |
Jun 29, 2015 | 4.700 | 4.790 | 4.540 | 4.570 | 175,425 | -0.19(-3.99%) |
Jun 26, 2015 | 4.980 | 5.000 | 4.700 | 4.760 | 4,902,574 | -0.19(-3.84%) |
Jun 25, 2015 | 4.870 | 5.000 | 4.780 | 4.950 | 654,764 | +0.13(+2.70%) |
Jun 24, 2015 | 4.940 | 4.940 | 4.770 | 4.820 | 226,133 | -0.12(-2.43%) |
Jun 23, 2015 | 4.850 | 4.980 | 4.800 | 4.940 | 127,807 | +0.08(+1.65%) |
Jun 22, 2015 | 4.940 | 4.990 | 4.780 | 4.860 | 168,013 | -0.08(-1.62%) |
Jun 19, 2015 | 4.950 | 4.990 | 4.860 | 4.940 | 281,788 | -0.01(-0.20%) |
Jun 18, 2015 | 4.750 | 4.970 | 4.690 | 4.950 | 233,088 | +0.20(+4.21%) |
Jun 17, 2015 | 4.770 | 4.800 | 4.660 | 4.750 | 151,062 | -0.03(-0.63%) |
Jun 16, 2015 | 4.710 | 4.840 | 4.660 | 4.780 | 178,219 | +0.03(+0.63%) |
Jun 15, 2015 | 4.710 | 4.710 | 4.640 | 4.750 | 373,724 | -0.02(-0.42%) |
Jun 12, 2015 | 4.760 | 4.800 | 4.670 | 4.770 | 235,817 | +0.03(+0.63%) |
Jun 11, 2015 | 4.800 | 4.800 | 4.740 | 4.740 | 467,280 | -0.05(-1.04%) |
Jun 10, 2015 | 4.800 | 4.870 | 4.760 | 4.790 | 209,734 | +0.02(+0.42%) |
Jun 09, 2015 | 4.810 | 4.850 | 4.760 | 4.770 | 111,595 | -0.05(-1.04%) |
Jun 08, 2015 | 4.760 | 4.920 | 4.705 | 4.820 | 262,203 | +0.03(+0.63%) |
Jun 05, 2015 | 4.700 | 4.800 | 4.630 | 4.790 | 207,266 | +0.13(+2.79%) |
Jun 04, 2015 | 4.560 | 4.790 | 4.560 | 4.660 | 231,040 | +0.06(+1.30%) |
Jun 03, 2015 | 4.590 | 4.650 | 4.570 | 4.600 | 771,737 | +0.02(+0.44%) |
Jun 02, 2015 | 4.550 | 4.630 | 4.530 | 4.580 | 521,505 | -0.01(-0.22%) |