Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.006 | 4.069 | 3.978 | 4.006 | 1,584,264 | +0.05(+1.20%) |
Sep 29, 2015 | 4.097 | 4.097 | 3.919 | 3.958 | 2,732,257 | -0.14(-3.38%) |
Sep 28, 2015 | 4.315 | 4.335 | 4.083 | 4.097 | 2,174,781 | -0.25(-5.74%) |
Sep 25, 2015 | 4.358 | 4.414 | 4.319 | 4.346 | 683,278 | -0.01(-0.18%) |
Sep 24, 2015 | 4.339 | 4.446 | 4.339 | 4.354 | 631,120 | -0.02(-0.36%) |
Sep 23, 2015 | 4.339 | 4.382 | 4.315 | 4.370 | 602,244 | +0.04(+0.91%) |
Sep 22, 2015 | 4.279 | 4.354 | 4.208 | 4.331 | 1,655,821 | +0.00(+0.00%) |
Sep 21, 2015 | 4.295 | 4.346 | 4.279 | 4.331 | 520,223 | +0.07(+1.58%) |
Sep 18, 2015 | 4.418 | 4.434 | 4.251 | 4.263 | 2,491,802 | -0.19(-4.36%) |
Sep 17, 2015 | 4.481 | 4.509 | 4.457 | 4.457 | 414,667 | -0.04(-0.88%) |
Sep 16, 2015 | 4.461 | 4.513 | 4.442 | 4.497 | 515,413 | +0.05(+1.16%) |
Sep 15, 2015 | 4.457 | 4.497 | 4.434 | 4.446 | 436,986 | -0.01(-0.27%) |
Sep 14, 2015 | 4.481 | 4.497 | 4.430 | 4.457 | 614,167 | -0.03(-0.71%) |
Sep 11, 2015 | 4.477 | 4.501 | 4.442 | 4.489 | 494,139 | -0.02(-0.35%) |
Sep 10, 2015 | 4.469 | 4.509 | 4.446 | 4.505 | 523,744 | +0.02(+0.53%) |
Sep 09, 2015 | 4.537 | 4.541 | 4.457 | 4.481 | 527,447 | -0.02(-0.35%) |
Sep 08, 2015 | 4.541 | 4.560 | 4.489 | 4.497 | 412,893 | +0.01(+0.27%) |
Sep 04, 2015 | 4.449 | 4.485 | 4.485 | 4.485 | 594,120 | -0.02(-0.35%) |
Sep 03, 2015 | 4.414 | 4.533 | 4.414 | 4.501 | 550,210 | +0.06(+1.25%) |
Sep 02, 2015 | 4.453 | 4.501 | 4.398 | 4.446 | 594,998 | +0.02(+0.45%) |
Sep 01, 2015 | 4.509 | 4.541 | 4.422 | 4.426 | 1,022,508 | -0.17(-3.71%) |
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%) |