Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.624 | 4.653 | 4.571 | 4.643 | 1,011,476 | +0.06(+1.28%) |
Sep 29, 2015 | 4.673 | 4.718 | 4.536 | 4.585 | 466,882 | -0.07(-1.47%) |
Sep 28, 2015 | 4.630 | 4.666 | 4.506 | 4.653 | 384,002 | +0.00(+0.07%) |
Sep 25, 2015 | 4.620 | 4.718 | 4.601 | 4.650 | 1,175,775 | +0.06(+1.35%) |
Sep 24, 2015 | 4.382 | 4.607 | 4.382 | 4.588 | 920,860 | +0.19(+4.38%) |
Sep 23, 2015 | 4.402 | 4.467 | 3.974 | 4.395 | 241,486 | -0.02(-0.44%) |
Sep 22, 2015 | 4.356 | 4.470 | 4.310 | 4.415 | 484,427 | +0.06(+1.27%) |
Sep 21, 2015 | 4.362 | 4.376 | 4.284 | 4.359 | 246,815 | +0.03(+0.60%) |
Sep 18, 2015 | 4.398 | 4.460 | 4.297 | 4.333 | 600,033 | -0.12(-2.64%) |
Sep 17, 2015 | 4.451 | 4.493 | 4.438 | 4.451 | 400,429 | -0.02(-0.51%) |
Sep 16, 2015 | 4.441 | 4.477 | 4.425 | 4.473 | 379,295 | +0.03(+0.74%) |
Sep 15, 2015 | 4.369 | 4.457 | 4.366 | 4.441 | 277,541 | +0.06(+1.42%) |
Sep 14, 2015 | 4.376 | 4.441 | 4.362 | 4.379 | 129,335 | -0.02(-0.45%) |
Sep 11, 2015 | 4.327 | 4.402 | 4.317 | 4.398 | 365,079 | +0.05(+1.05%) |
Sep 10, 2015 | 4.382 | 4.398 | 4.284 | 4.353 | 416,458 | -0.02(-0.52%) |
Sep 09, 2015 | 4.473 | 4.473 | 4.310 | 4.376 | 428,185 | -0.08(-1.83%) |
Sep 08, 2015 | 4.395 | 4.493 | 4.349 | 4.457 | 460,172 | +0.11(+2.55%) |
Sep 04, 2015 | 4.216 | 4.346 | 4.346 | 4.346 | 635,466 | +0.09(+2.07%) |
Sep 03, 2015 | 4.251 | 4.271 | 4.219 | 4.258 | 433,804 | +0.00(+0.08%) |
Sep 02, 2015 | 4.278 | 4.278 | 4.219 | 4.255 | 206,858 | +0.01(+0.31%) |
Sep 01, 2015 | 4.206 | 4.267 | 4.167 | 4.242 | 345,571 | -0.02(-0.46%) |
Aug 31, 2015 | 4.219 | 4.274 | 4.180 | 4.261 | 600,327 | -0.02(-0.46%) |
Aug 28, 2015 | 4.225 | 4.284 | 4.216 | 4.281 | 694,358 | +0.05(+1.08%) |
Aug 27, 2015 | 4.258 | 4.308 | 4.137 | 4.235 | 713,857 | -0.01(-0.15%) |
Aug 26, 2015 | 4.216 | 4.304 | 4.098 | 4.242 | 519,606 | +0.10(+2.36%) |
Aug 25, 2015 | 4.157 | 4.245 | 3.997 | 4.144 | 585,385 | +0.12(+3.00%) |
Aug 24, 2015 | 3.928 | 4.078 | 3.869 | 4.023 | 467,427 | -0.04(-0.88%) |
Aug 21, 2015 | 4.000 | 4.082 | 3.980 | 4.059 | 290,866 | -0.01(-0.24%) |
Aug 20, 2015 | 4.036 | 4.082 | 3.990 | 4.069 | 456,791 | +0.03(+0.65%) |
Aug 19, 2015 | 4.072 | 4.091 | 4.016 | 4.042 | 288,630 | -0.05(-1.12%) |
Aug 18, 2015 | 4.291 | 4.327 | 4.039 | 4.088 | 989,153 | -0.22(-5.15%) |
Aug 17, 2015 | 4.327 | 4.353 | 4.278 | 4.310 | 355,172 | +0.01(+0.15%) |
Aug 14, 2015 | 4.310 | 4.333 | 4.258 | 4.304 | 385,775 | -0.01(-0.23%) |
Aug 13, 2015 | 4.376 | 4.376 | 4.255 | 4.313 | 404,245 | -0.08(-1.71%) |
Aug 12, 2015 | 4.411 | 4.451 | 4.323 | 4.389 | 516,060 | -0.02(-0.52%) |
Aug 11, 2015 | 3.954 | 4.451 | 3.954 | 4.411 | 1,513,617 | +0.52(+13.34%) |
Aug 10, 2015 | 3.876 | 3.935 | 3.687 | 3.892 | 512,290 | +0.04(+1.10%) |
Aug 07, 2015 | 3.850 | 3.886 | 3.817 | 3.850 | 367,642 | -0.01(-0.34%) |
Aug 06, 2015 | 3.945 | 3.977 | 3.837 | 3.863 | 190,260 | -0.06(-1.42%) |
Aug 05, 2015 | 3.938 | 4.242 | 3.860 | 3.918 | 421,355 | +0.01(+0.25%) |
Aug 04, 2015 | 3.974 | 3.990 | 3.899 | 3.909 | 161,877 | -0.05(-1.24%) |
Aug 03, 2015 | 4.131 | 4.137 | 3.879 | 3.958 | 422,703 | -0.16(-3.96%) |
Jul 31, 2015 | 3.931 | 4.131 | 3.918 | 4.121 | 288,109 | +0.21(+5.34%) |
Jul 30, 2015 | 3.889 | 3.941 | 3.847 | 3.912 | 405,580 | +0.00(+0.08%) |
Jul 29, 2015 | 3.833 | 3.945 | 3.709 | 3.909 | 410,208 | +0.09(+2.48%) |
Jul 28, 2015 | 3.951 | 4.114 | 3.771 | 3.814 | 672,026 | -0.12(-3.15%) |
Jul 27, 2015 | 3.987 | 4.078 | 3.886 | 3.938 | 383,264 | -0.08(-2.11%) |
Jul 24, 2015 | 4.294 | 4.310 | 4.007 | 4.023 | 317,865 | -0.28(-6.45%) |
Jul 23, 2015 | 4.333 | 4.359 | 4.235 | 4.300 | 183,939 | -0.04(-0.98%) |
Jul 22, 2015 | 4.294 | 4.362 | 4.265 | 4.343 | 179,333 | +0.04(+0.91%) |
Jul 21, 2015 | 4.359 | 4.392 | 4.294 | 4.304 | 262,366 | -0.07(-1.49%) |
Jul 20, 2015 | 4.454 | 4.467 | 4.327 | 4.369 | 289,625 | -0.10(-2.19%) |
Jul 17, 2015 | 4.421 | 4.470 | 4.406 | 4.467 | 121,225 | +0.03(+0.74%) |
Jul 16, 2015 | 4.493 | 4.545 | 4.366 | 4.434 | 437,997 | -0.05(-1.16%) |
Jul 15, 2015 | 4.575 | 4.575 | 4.395 | 4.487 | 503,274 | -0.08(-1.79%) |
Jul 14, 2015 | 4.473 | 4.591 | 4.473 | 4.568 | 459,162 | +0.11(+2.57%) |
Jul 13, 2015 | 4.444 | 4.477 | 4.425 | 4.454 | 280,037 | +0.01(+0.29%) |
Jul 10, 2015 | 4.425 | 4.457 | 4.372 | 4.441 | 304,631 | +0.02(+0.37%) |
Jul 09, 2015 | 4.438 | 4.503 | 4.310 | 4.425 | 348,367 | -0.06(-1.24%) |
Jul 08, 2015 | 4.516 | 4.536 | 4.359 | 4.480 | 610,332 | -0.05(-1.15%) |
Jul 07, 2015 | 4.529 | 4.545 | 4.434 | 4.532 | 557,648 | -0.00(-0.07%) |
Jul 06, 2015 | 4.529 | 4.542 | 4.493 | 4.536 | 291,095 | +0.00(+0.00%) |
Jul 02, 2015 | 4.552 | 4.536 | 4.536 | 4.536 | 209,474 | +0.01(+0.14%) |