Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.394 | 4.400 | 4.260 | 4.290 | 23,525 | +0.04(+0.94%) |
Sep 29, 2015 | 4.300 | 4.320 | 4.250 | 4.250 | 23,057 | -0.10(-2.30%) |
Sep 28, 2015 | 4.348 | 4.370 | 4.300 | 4.350 | 10,577 | +0.02(+0.46%) |
Sep 25, 2015 | 4.330 | 4.390 | 4.310 | 4.330 | 6,453 | +0.00(+0.00%) |
Sep 24, 2015 | 4.300 | 4.330 | 4.300 | 4.330 | 3,873 | -0.04(-0.92%) |
Sep 23, 2015 | 4.400 | 4.400 | 4.330 | 4.370 | 3,326 | +0.02(+0.46%) |
Sep 22, 2015 | 4.440 | 4.450 | 4.330 | 4.350 | 3,214 | -0.14(-3.12%) |
Sep 21, 2015 | 4.500 | 4.590 | 4.370 | 4.490 | 16,786 | -0.01(-0.22%) |
Sep 18, 2015 | 4.260 | 4.500 | 4.260 | 4.500 | 98,080 | +0.21(+4.90%) |
Sep 17, 2015 | 4.360 | 4.361 | 4.260 | 4.290 | 7,361 | -0.05(-1.15%) |
Sep 16, 2015 | 4.310 | 4.380 | 4.310 | 4.340 | 8,854 | -0.04(-0.91%) |
Sep 15, 2015 | 4.350 | 4.400 | 4.270 | 4.380 | 5,559 | +0.09(+2.10%) |
Sep 14, 2015 | 4.380 | 4.410 | 4.290 | 4.290 | 25,085 | -0.08(-1.83%) |
Sep 11, 2015 | 4.500 | 4.500 | 4.350 | 4.370 | 26,283 | -0.10(-2.24%) |
Sep 10, 2015 | 4.410 | 4.500 | 4.390 | 4.470 | 17,099 | +0.09(+2.05%) |
Sep 09, 2015 | 4.300 | 4.490 | 4.270 | 4.380 | 16,596 | +0.09(+2.10%) |
Sep 08, 2015 | 4.490 | 4.500 | 4.250 | 4.290 | 75,214 | -0.16(-3.60%) |
Sep 04, 2015 | 4.450 | 4.450 | 4.450 | 4.450 | 15,500 | +0.00(+0.00%) |
Sep 03, 2015 | 4.330 | 4.450 | 4.260 | 4.450 | 31,430 | +0.13(+3.01%) |
Sep 02, 2015 | 4.430 | 4.520 | 4.300 | 4.320 | 16,603 | -0.09(-2.04%) |
Sep 01, 2015 | 4.240 | 4.520 | 4.220 | 4.410 | 26,749 | +0.16(+3.76%) |
Aug 31, 2015 | 4.510 | 4.600 | 4.210 | 4.250 | 59,599 | -0.30(-6.59%) |
Aug 28, 2015 | 4.420 | 4.660 | 4.420 | 4.550 | 21,597 | +0.13(+2.94%) |
Aug 27, 2015 | 4.430 | 4.490 | 4.420 | 4.420 | 14,256 | +0.04(+0.91%) |
Aug 26, 2015 | 4.360 | 4.540 | 4.280 | 4.380 | 10,292 | +0.06(+1.39%) |
Aug 25, 2015 | 4.620 | 4.620 | 4.050 | 4.320 | 19,311 | -0.03(-0.69%) |
Aug 24, 2015 | 4.260 | 4.390 | 4.010 | 4.350 | 33,911 | -0.07(-1.58%) |
Aug 21, 2015 | 4.450 | 4.530 | 4.316 | 4.420 | 24,871 | -0.07(-1.56%) |
Aug 20, 2015 | 4.540 | 4.580 | 4.280 | 4.490 | 14,660 | -0.12(-2.60%) |
Aug 19, 2015 | 4.680 | 4.680 | 4.450 | 4.610 | 21,547 | -0.06(-1.28%) |
Aug 18, 2015 | 4.640 | 4.680 | 4.610 | 4.670 | 9,712 | -0.01(-0.32%) |
Aug 17, 2015 | 4.660 | 4.845 | 4.580 | 4.685 | 14,688 | -0.12(-2.40%) |
Aug 14, 2015 | 4.500 | 4.820 | 4.499 | 4.800 | 29,319 | +0.36(+8.11%) |
Aug 13, 2015 | 4.450 | 4.490 | 4.310 | 4.440 | 26,608 | +0.02(+0.45%) |
Aug 12, 2015 | 4.310 | 4.490 | 4.310 | 4.420 | 7,357 | +0.07(+1.61%) |
Aug 11, 2015 | 4.470 | 4.470 | 4.295 | 4.350 | 8,914 | -0.05(-1.14%) |
Aug 10, 2015 | 4.300 | 4.700 | 4.270 | 4.400 | 30,320 | +0.14(+3.29%) |
Aug 07, 2015 | 4.150 | 4.590 | 4.150 | 4.260 | 12,195 | +0.07(+1.67%) |
Aug 06, 2015 | 4.330 | 4.480 | 4.160 | 4.190 | 35,331 | -0.12(-2.78%) |
Aug 05, 2015 | 4.230 | 4.466 | 4.230 | 4.310 | 35,249 | +0.09(+2.13%) |
Aug 04, 2015 | 4.150 | 4.420 | 4.150 | 4.220 | 15,039 | +0.04(+0.96%) |
Aug 03, 2015 | 4.400 | 4.400 | 4.150 | 4.180 | 24,556 | -0.18(-4.13%) |
Jul 31, 2015 | 4.330 | 4.570 | 4.330 | 4.360 | 9,424 | -0.08(-1.80%) |
Jul 30, 2015 | 4.130 | 4.510 | 4.130 | 4.440 | 32,333 | +0.28(+6.73%) |
Jul 29, 2015 | 4.110 | 4.190 | 4.100 | 4.160 | 19,023 | +0.08(+1.96%) |
Jul 28, 2015 | 4.140 | 4.190 | 4.060 | 4.080 | 23,264 | -0.05(-1.21%) |
Jul 27, 2015 | 4.360 | 4.360 | 4.130 | 4.130 | 22,860 | -0.22(-5.06%) |
Jul 24, 2015 | 4.370 | 4.400 | 4.290 | 4.350 | 38,924 | -0.05(-1.14%) |
Jul 23, 2015 | 4.470 | 4.530 | 4.360 | 4.400 | 10,550 | -0.05(-1.12%) |
Jul 22, 2015 | 4.440 | 4.590 | 4.440 | 4.450 | 18,326 | +0.05(+1.14%) |
Jul 21, 2015 | 4.420 | 4.520 | 4.350 | 4.400 | 16,531 | -0.03(-0.68%) |
Jul 20, 2015 | 4.750 | 4.802 | 4.380 | 4.430 | 70,872 | -0.27(-5.74%) |
Jul 17, 2015 | 4.580 | 4.770 | 4.490 | 4.700 | 29,386 | +0.12(+2.62%) |
Jul 16, 2015 | 4.800 | 4.810 | 4.570 | 4.580 | 35,225 | -0.23(-4.78%) |
Jul 15, 2015 | 4.960 | 4.960 | 4.780 | 4.810 | 15,948 | +0.04(+0.84%) |
Jul 14, 2015 | 4.600 | 4.819 | 4.600 | 4.770 | 11,230 | +0.14(+3.02%) |
Jul 13, 2015 | 4.470 | 4.660 | 4.470 | 4.630 | 42,703 | +0.15(+3.35%) |
Jul 10, 2015 | 4.490 | 4.593 | 4.480 | 4.480 | 26,101 | +0.00(+0.00%) |
Jul 09, 2015 | 4.510 | 4.660 | 4.480 | 4.480 | 51,355 | +0.00(+0.00%) |
Jul 08, 2015 | 4.570 | 4.570 | 4.480 | 4.480 | 31,540 | +0.00(+0.00%) |
Jul 07, 2015 | 4.500 | 4.600 | 4.480 | 4.480 | 21,488 | -0.03(-0.67%) |
Jul 06, 2015 | 4.561 | 4.620 | 4.500 | 4.510 | 7,909 | +0.00(+0.00%) |
Jul 02, 2015 | 4.460 | 4.510 | 4.510 | 4.510 | 9,300 | +0.09(+2.04%) |