Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.529 | 4.616 | 4.501 | 4.596 | 938,480 | +0.04(+0.78%) |
Aug 28, 2015 | 4.497 | 4.628 | 4.465 | 4.560 | 854,284 | +0.05(+1.14%) |
Aug 27, 2015 | 4.386 | 4.533 | 4.376 | 4.509 | 1,144,812 | +0.16(+3.64%) |
Aug 26, 2015 | 4.358 | 4.358 | 4.271 | 4.350 | 782,525 | +0.07(+1.67%) |
Aug 25, 2015 | 4.402 | 4.414 | 4.279 | 4.279 | 1,081,433 | -0.02(-0.46%) |
Aug 24, 2015 | 4.434 | 4.453 | 4.260 | 4.299 | 2,731,899 | -0.30(-6.47%) |
Aug 21, 2015 | 4.663 | 4.703 | 4.556 | 4.596 | 1,196,196 | -0.09(-1.86%) |
Aug 20, 2015 | 4.731 | 4.755 | 4.679 | 4.683 | 1,035,082 | -0.05(-1.01%) |
Aug 19, 2015 | 4.739 | 4.774 | 4.703 | 4.731 | 829,557 | -0.02(-0.50%) |
Aug 18, 2015 | 4.703 | 4.755 | 4.703 | 4.755 | 831,508 | +0.04(+0.93%) |
Aug 17, 2015 | 4.663 | 4.731 | 4.656 | 4.711 | 887,215 | +0.03(+0.68%) |
Aug 14, 2015 | 4.675 | 4.719 | 4.656 | 4.679 | 727,757 | -0.00(-0.08%) |
Aug 13, 2015 | 4.660 | 4.691 | 4.600 | 4.683 | 981,093 | +0.00(+0.00%) |
Aug 12, 2015 | 4.652 | 4.703 | 4.622 | 4.683 | 1,183,526 | +0.03(+0.58%) |
Aug 11, 2015 | 4.706 | 4.730 | 4.629 | 4.656 | 1,458,071 | -0.07(-1.39%) |
Aug 10, 2015 | 4.587 | 4.733 | 4.575 | 4.722 | 1,304,576 | +0.13(+2.77%) |
Aug 07, 2015 | 4.610 | 4.730 | 4.459 | 4.594 | 1,978,395 | +0.36(+8.38%) |
Aug 06, 2015 | 4.320 | 4.340 | 4.216 | 4.239 | 1,066,981 | -0.08(-1.96%) |
Aug 05, 2015 | 4.390 | 4.405 | 4.297 | 4.324 | 1,349,809 | -0.03(-0.71%) |
Aug 04, 2015 | 4.328 | 4.367 | 4.309 | 4.355 | 803,895 | +0.03(+0.71%) |
Aug 03, 2015 | 4.313 | 4.336 | 4.235 | 4.324 | 913,214 | +0.01(+0.18%) |
Jul 31, 2015 | 4.336 | 4.367 | 4.305 | 4.316 | 669,657 | -0.00(-0.09%) |
Jul 30, 2015 | 4.266 | 4.355 | 4.262 | 4.320 | 860,783 | +0.04(+0.90%) |
Jul 29, 2015 | 4.247 | 4.286 | 4.205 | 4.282 | 948,698 | +0.06(+1.37%) |
Jul 28, 2015 | 4.274 | 4.297 | 4.201 | 4.224 | 697,479 | -0.04(-0.91%) |
Jul 27, 2015 | 4.120 | 4.262 | 4.116 | 4.262 | 1,775,688 | +0.10(+2.41%) |
Jul 24, 2015 | 4.324 | 4.333 | 4.143 | 4.162 | 1,756,913 | -0.18(-4.09%) |
Jul 23, 2015 | 4.390 | 4.417 | 4.324 | 4.340 | 801,999 | -0.05(-1.23%) |
Jul 22, 2015 | 4.401 | 4.401 | 4.363 | 4.394 | 621,238 | -0.03(-0.78%) |
Jul 21, 2015 | 4.467 | 4.510 | 4.428 | 4.428 | 572,348 | -0.05(-1.04%) |
Jul 20, 2015 | 4.506 | 4.506 | 4.444 | 4.475 | 572,824 | -0.03(-0.69%) |
Jul 17, 2015 | 4.567 | 4.567 | 4.479 | 4.506 | 630,505 | -0.07(-1.60%) |
Jul 16, 2015 | 4.556 | 4.587 | 4.535 | 4.579 | 776,038 | +0.04(+0.85%) |
Jul 15, 2015 | 4.540 | 4.556 | 4.502 | 4.540 | 1,236,314 | +0.00(+0.00%) |
Jul 14, 2015 | 4.540 | 4.556 | 4.521 | 4.540 | 1,085,715 | +0.00(+0.09%) |
Jul 13, 2015 | 4.475 | 4.556 | 4.463 | 4.537 | 1,125,175 | +0.06(+1.38%) |
Jul 10, 2015 | 4.409 | 4.486 | 4.382 | 4.475 | 934,872 | +0.09(+2.11%) |
Jul 09, 2015 | 4.394 | 4.405 | 4.363 | 4.382 | 744,737 | +0.02(+0.53%) |
Jul 08, 2015 | 4.367 | 4.413 | 4.332 | 4.359 | 818,386 | -0.06(-1.31%) |
Jul 07, 2015 | 4.486 | 4.486 | 4.324 | 4.417 | 1,413,685 | -0.08(-1.89%) |
Jul 06, 2015 | 4.398 | 4.517 | 4.390 | 4.502 | 971,767 | +0.07(+1.57%) |
Jul 02, 2015 | 4.421 | 4.432 | 4.432 | 4.432 | 1,053,121 | +0.02(+0.53%) |
Jul 01, 2015 | 4.552 | 4.560 | 4.390 | 4.409 | 1,499,380 | -0.05(-1.13%) |
Jun 30, 2015 | 4.517 | 4.540 | 4.459 | 4.459 | 1,713,353 | -0.03(-0.77%) |
Jun 29, 2015 | 4.552 | 4.556 | 4.479 | 4.494 | 929,539 | -0.08(-1.69%) |
Jun 26, 2015 | 4.571 | 4.598 | 4.548 | 4.571 | 811,077 | -0.00(-0.08%) |
Jun 25, 2015 | 4.560 | 4.645 | 4.556 | 4.575 | 1,458,939 | +0.00(+0.08%) |
Jun 24, 2015 | 4.598 | 4.615 | 4.556 | 4.571 | 1,429,251 | -0.04(-0.92%) |
Jun 23, 2015 | 4.544 | 4.637 | 4.517 | 4.614 | 2,368,612 | +0.11(+2.49%) |
Jun 22, 2015 | 4.564 | 4.622 | 4.490 | 4.502 | 1,493,617 | -0.05(-1.02%) |
Jun 19, 2015 | 4.556 | 4.583 | 4.502 | 4.548 | 2,021,634 | -0.03(-0.59%) |
Jun 18, 2015 | 4.714 | 4.741 | 4.517 | 4.575 | 1,721,421 | -0.14(-2.87%) |
Jun 17, 2015 | 4.598 | 4.749 | 4.598 | 4.710 | 1,317,834 | +0.11(+2.44%) |
Jun 16, 2015 | 4.548 | 4.598 | 4.401 | 4.598 | 2,085,139 | +0.05(+1.02%) |
Jun 15, 2015 | 4.637 | 4.668 | 4.522 | 4.552 | 2,210,628 | -0.14(-2.88%) |
Jun 12, 2015 | 4.706 | 4.710 | 4.641 | 4.687 | 981,462 | -0.03(-0.57%) |
Jun 11, 2015 | 4.776 | 4.789 | 4.695 | 4.714 | 1,439,070 | -0.08(-1.61%) |
Jun 10, 2015 | 4.826 | 4.849 | 4.778 | 4.791 | 1,011,155 | -0.04(-0.80%) |
Jun 09, 2015 | 4.869 | 4.903 | 4.807 | 4.830 | 902,613 | -0.05(-1.03%) |
Jun 08, 2015 | 4.915 | 4.942 | 4.857 | 4.880 | 662,604 | -0.05(-0.94%) |
Jun 05, 2015 | 4.903 | 4.938 | 4.884 | 4.927 | 413,962 | +0.01(+0.24%) |
Jun 04, 2015 | 4.957 | 4.957 | 4.872 | 4.915 | 596,554 | -0.05(-0.93%) |
Jun 03, 2015 | 4.969 | 4.969 | 4.923 | 4.961 | 676,339 | +0.00(+0.08%) |
Jun 02, 2015 | 4.954 | 4.979 | 4.923 | 4.957 | 515,221 | +0.00(+0.08%) |