Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.102 | 4.167 | 4.073 | 4.102 | 1,547,171 | +0.05(+1.20%) |
Sep 29, 2015 | 4.195 | 4.195 | 4.013 | 4.053 | 2,668,285 | -0.14(-3.39%) |
Sep 28, 2015 | 4.418 | 4.439 | 4.181 | 4.195 | 2,123,861 | -0.26(-5.74%) |
Sep 25, 2015 | 4.463 | 4.520 | 4.422 | 4.451 | 667,280 | -0.01(-0.18%) |
Sep 24, 2015 | 4.443 | 4.552 | 4.443 | 4.459 | 616,343 | -0.02(-0.36%) |
Sep 23, 2015 | 4.443 | 4.487 | 4.418 | 4.475 | 588,144 | +0.04(+0.91%) |
Sep 22, 2015 | 4.382 | 4.459 | 4.309 | 4.434 | 1,617,053 | +0.00(+0.00%) |
Sep 21, 2015 | 4.398 | 4.451 | 4.382 | 4.434 | 508,043 | +0.07(+1.58%) |
Sep 18, 2015 | 4.524 | 4.540 | 4.353 | 4.365 | 2,433,460 | -0.20(-4.36%) |
Sep 17, 2015 | 4.589 | 4.617 | 4.564 | 4.564 | 404,958 | -0.04(-0.88%) |
Sep 16, 2015 | 4.568 | 4.621 | 4.548 | 4.605 | 503,345 | +0.05(+1.16%) |
Sep 15, 2015 | 4.564 | 4.605 | 4.540 | 4.552 | 426,755 | -0.01(-0.27%) |
Sep 14, 2015 | 4.589 | 4.605 | 4.536 | 4.564 | 599,787 | -0.03(-0.71%) |
Sep 11, 2015 | 4.585 | 4.609 | 4.548 | 4.597 | 482,570 | -0.02(-0.35%) |
Sep 10, 2015 | 4.576 | 4.617 | 4.552 | 4.613 | 511,481 | +0.02(+0.53%) |
Sep 09, 2015 | 4.645 | 4.649 | 4.564 | 4.589 | 515,097 | -0.02(-0.35%) |
Sep 08, 2015 | 4.649 | 4.670 | 4.597 | 4.605 | 403,226 | +0.01(+0.26%) |
Sep 04, 2015 | 4.556 | 4.593 | 4.593 | 4.593 | 580,209 | -0.02(-0.35%) |
Sep 03, 2015 | 4.520 | 4.641 | 4.520 | 4.609 | 537,327 | +0.06(+1.25%) |
Sep 02, 2015 | 4.560 | 4.609 | 4.503 | 4.552 | 581,067 | +0.02(+0.45%) |
Sep 01, 2015 | 4.617 | 4.649 | 4.528 | 4.532 | 998,567 | -0.17(-3.71%) |
Aug 31, 2015 | 4.637 | 4.727 | 4.609 | 4.706 | 916,507 | +0.04(+0.78%) |
Aug 28, 2015 | 4.605 | 4.739 | 4.572 | 4.670 | 834,282 | +0.05(+1.14%) |
Aug 27, 2015 | 4.491 | 4.641 | 4.481 | 4.617 | 1,118,008 | +0.16(+3.64%) |
Aug 26, 2015 | 4.463 | 4.463 | 4.374 | 4.455 | 764,203 | +0.07(+1.67%) |
Aug 25, 2015 | 4.508 | 4.520 | 4.382 | 4.382 | 1,056,112 | -0.02(-0.46%) |
Aug 24, 2015 | 4.540 | 4.560 | 4.362 | 4.402 | 2,667,935 | -0.30(-6.47%) |
Aug 21, 2015 | 4.775 | 4.816 | 4.666 | 4.706 | 1,168,188 | -0.09(-1.86%) |
Aug 20, 2015 | 4.844 | 4.869 | 4.792 | 4.796 | 1,010,846 | -0.05(-1.01%) |
Aug 19, 2015 | 4.852 | 4.889 | 4.816 | 4.844 | 810,134 | -0.02(-0.50%) |
Aug 18, 2015 | 4.816 | 4.869 | 4.815 | 4.869 | 812,040 | +0.04(+0.93%) |
Aug 17, 2015 | 4.775 | 4.844 | 4.767 | 4.824 | 866,442 | +0.03(+0.68%) |
Aug 14, 2015 | 4.787 | 4.832 | 4.767 | 4.792 | 710,717 | -0.00(-0.08%) |
Aug 13, 2015 | 4.771 | 4.804 | 4.710 | 4.796 | 958,122 | +0.00(+0.00%) |
Aug 12, 2015 | 4.764 | 4.815 | 4.732 | 4.796 | 1,155,816 | +0.03(+0.58%) |
Aug 11, 2015 | 4.819 | 4.843 | 4.740 | 4.768 | 1,423,932 | -0.07(-1.39%) |
Aug 10, 2015 | 4.697 | 4.847 | 4.685 | 4.835 | 1,274,031 | +0.13(+2.77%) |
Aug 07, 2015 | 4.720 | 4.843 | 4.566 | 4.705 | 1,932,074 | +0.36(+8.38%) |
Aug 06, 2015 | 4.424 | 4.444 | 4.317 | 4.341 | 1,041,999 | -0.09(-1.96%) |
Aug 05, 2015 | 4.495 | 4.511 | 4.400 | 4.428 | 1,318,205 | -0.03(-0.71%) |
Aug 04, 2015 | 4.432 | 4.471 | 4.412 | 4.460 | 785,073 | +0.03(+0.71%) |
Aug 03, 2015 | 4.416 | 4.440 | 4.337 | 4.428 | 891,832 | +0.01(+0.18%) |
Jul 31, 2015 | 4.440 | 4.471 | 4.408 | 4.420 | 653,978 | -0.00(-0.09%) |
Jul 30, 2015 | 4.369 | 4.460 | 4.365 | 4.424 | 840,629 | +0.04(+0.90%) |
Jul 29, 2015 | 4.349 | 4.388 | 4.305 | 4.384 | 926,485 | +0.06(+1.37%) |
Jul 28, 2015 | 4.376 | 4.400 | 4.301 | 4.325 | 681,149 | -0.04(-0.91%) |
Jul 27, 2015 | 4.218 | 4.365 | 4.214 | 4.365 | 1,734,113 | +0.10(+2.41%) |
Jul 24, 2015 | 4.428 | 4.436 | 4.242 | 4.262 | 1,715,777 | -0.18(-4.09%) |
Jul 23, 2015 | 4.495 | 4.523 | 4.428 | 4.444 | 783,221 | -0.06(-1.23%) |
Jul 22, 2015 | 4.507 | 4.507 | 4.467 | 4.499 | 606,692 | -0.04(-0.78%) |
Jul 21, 2015 | 4.574 | 4.618 | 4.535 | 4.535 | 558,947 | -0.05(-1.04%) |
Jul 20, 2015 | 4.614 | 4.614 | 4.550 | 4.582 | 559,412 | -0.03(-0.69%) |
Jul 17, 2015 | 4.677 | 4.677 | 4.586 | 4.614 | 615,743 | -0.08(-1.60%) |
Jul 16, 2015 | 4.665 | 4.697 | 4.643 | 4.689 | 757,869 | +0.04(+0.85%) |
Jul 15, 2015 | 4.649 | 4.665 | 4.610 | 4.649 | 1,207,368 | +0.00(+0.00%) |
Jul 14, 2015 | 4.649 | 4.665 | 4.630 | 4.649 | 1,060,294 | +0.00(+0.09%) |
Jul 13, 2015 | 4.582 | 4.665 | 4.570 | 4.645 | 1,098,830 | +0.06(+1.38%) |
Jul 10, 2015 | 4.515 | 4.594 | 4.487 | 4.582 | 912,983 | +0.09(+2.11%) |
Jul 09, 2015 | 4.499 | 4.511 | 4.467 | 4.487 | 727,301 | +0.02(+0.53%) |
Jul 08, 2015 | 4.471 | 4.519 | 4.436 | 4.463 | 799,225 | -0.06(-1.31%) |
Jul 07, 2015 | 4.594 | 4.594 | 4.428 | 4.523 | 1,380,585 | -0.09(-1.89%) |
Jul 06, 2015 | 4.503 | 4.626 | 4.495 | 4.610 | 949,015 | +0.07(+1.57%) |
Jul 02, 2015 | 4.527 | 4.539 | 4.539 | 4.539 | 1,028,464 | +0.02(+0.53%) |