Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.292 | 4.499 | 4.247 | 4.343 | 192,999 | +0.05(+1.18%) |
Sep 29, 2015 | 4.159 | 4.407 | 4.109 | 4.292 | 281,385 | +0.16(+3.89%) |
Sep 28, 2015 | 4.113 | 4.173 | 4.017 | 4.132 | 203,544 | +0.03(+0.82%) |
Sep 25, 2015 | 3.820 | 4.130 | 3.797 | 4.098 | 227,093 | +0.29(+7.67%) |
Sep 24, 2015 | 3.834 | 3.980 | 3.788 | 3.806 | 411,094 | -0.09(-2.23%) |
Sep 23, 2015 | 3.998 | 4.002 | 3.765 | 3.893 | 378,606 | -0.13(-3.29%) |
Sep 22, 2015 | 4.094 | 4.190 | 3.989 | 4.025 | 329,175 | -0.13(-3.18%) |
Sep 21, 2015 | 4.313 | 4.322 | 4.148 | 4.158 | 234,690 | -0.12(-2.77%) |
Sep 18, 2015 | 4.450 | 4.471 | 4.231 | 4.276 | 262,073 | -0.18(-4.00%) |
Sep 17, 2015 | 4.514 | 4.568 | 4.450 | 4.454 | 193,007 | -0.10(-2.20%) |
Sep 16, 2015 | 4.459 | 4.559 | 4.418 | 4.555 | 334,121 | +0.14(+3.10%) |
Sep 15, 2015 | 4.482 | 4.587 | 4.400 | 4.418 | 293,113 | -0.03(-0.72%) |
Sep 14, 2015 | 4.445 | 4.546 | 4.386 | 4.450 | 197,608 | -0.05(-1.12%) |
Sep 11, 2015 | 4.664 | 4.682 | 4.482 | 4.500 | 261,814 | -0.17(-3.62%) |
Sep 10, 2015 | 4.755 | 4.778 | 4.664 | 4.669 | 91,637 | -0.06(-1.25%) |
Sep 09, 2015 | 4.673 | 4.842 | 4.660 | 4.728 | 242,527 | +0.07(+1.47%) |
Sep 08, 2015 | 4.650 | 4.737 | 4.614 | 4.660 | 298,567 | +0.00(+0.00%) |
Sep 04, 2015 | 4.701 | 4.660 | 4.660 | 4.660 | 373,156 | -0.05(-0.97%) |
Sep 03, 2015 | 4.774 | 4.938 | 4.696 | 4.705 | 255,880 | -0.09(-1.90%) |
Sep 02, 2015 | 4.865 | 4.888 | 4.687 | 4.797 | 317,341 | -0.04(-0.85%) |
Sep 01, 2015 | 4.901 | 4.979 | 4.819 | 4.838 | 178,650 | -0.16(-3.28%) |
Aug 31, 2015 | 4.924 | 5.066 | 4.870 | 5.002 | 449,346 | +0.07(+1.39%) |
Aug 28, 2015 | 4.769 | 5.014 | 4.769 | 4.933 | 260,013 | +0.13(+2.76%) |
Aug 27, 2015 | 4.669 | 4.993 | 4.669 | 4.801 | 612,858 | +0.10(+2.23%) |
Aug 26, 2015 | 4.856 | 4.865 | 4.642 | 4.697 | 775,936 | -0.07(-1.43%) |
Aug 25, 2015 | 4.788 | 4.892 | 4.738 | 4.765 | 481,059 | +0.07(+1.45%) |
Aug 24, 2015 | 4.633 | 4.870 | 4.610 | 4.697 | 603,906 | -0.09(-1.81%) |
Aug 21, 2015 | 4.842 | 4.937 | 4.742 | 4.783 | 278,372 | -0.09(-1.87%) |
Aug 20, 2015 | 4.829 | 4.970 | 4.783 | 4.874 | 153,849 | +0.03(+0.66%) |
Aug 19, 2015 | 4.870 | 4.938 | 4.715 | 4.842 | 522,872 | -0.05(-1.02%) |
Aug 18, 2015 | 4.742 | 4.910 | 4.710 | 4.892 | 429,360 | +0.13(+2.67%) |
Aug 17, 2015 | 4.847 | 4.860 | 4.719 | 4.765 | 221,830 | -0.09(-1.78%) |
Aug 14, 2015 | 4.806 | 4.879 | 4.738 | 4.851 | 187,696 | +0.05(+0.95%) |
Aug 13, 2015 | 4.983 | 4.988 | 4.797 | 4.806 | 274,738 | -0.20(-4.00%) |
Aug 12, 2015 | 4.906 | 5.088 | 4.906 | 5.006 | 302,472 | +0.07(+1.48%) |
Aug 11, 2015 | 4.892 | 4.983 | 4.870 | 4.933 | 202,085 | -0.02(-0.37%) |
Aug 10, 2015 | 4.779 | 4.974 | 4.779 | 4.951 | 167,709 | +0.15(+3.13%) |
Aug 07, 2015 | 4.842 | 4.961 | 4.779 | 4.801 | 132,370 | -0.09(-1.75%) |
Aug 06, 2015 | 4.792 | 4.915 | 4.779 | 4.887 | 197,815 | +0.07(+1.49%) |
Aug 05, 2015 | 4.879 | 4.961 | 4.776 | 4.815 | 237,365 | +0.00(+0.00%) |
Aug 04, 2015 | 4.865 | 4.924 | 4.801 | 4.815 | 282,751 | -0.04(-0.84%) |
Aug 03, 2015 | 4.806 | 4.951 | 4.765 | 4.856 | 329,190 | -0.00(-0.09%) |
Jul 31, 2015 | 5.002 | 5.002 | 4.829 | 4.860 | 343,811 | -0.18(-3.52%) |
Jul 30, 2015 | 5.074 | 5.147 | 4.888 | 5.038 | 380,522 | -0.06(-1.16%) |
Jul 29, 2015 | 5.052 | 5.193 | 4.979 | 5.097 | 171,372 | +0.08(+1.50%) |
Jul 28, 2015 | 4.904 | 5.112 | 4.899 | 5.022 | 209,481 | +0.13(+2.69%) |
Jul 27, 2015 | 4.967 | 4.967 | 4.881 | 4.890 | 159,278 | -0.02(-0.46%) |
Jul 24, 2015 | 4.890 | 4.958 | 4.890 | 4.913 | 179,974 | +0.01(+0.28%) |
Jul 23, 2015 | 4.990 | 4.990 | 4.881 | 4.899 | 154,203 | -0.05(-1.01%) |
Jul 22, 2015 | 4.967 | 5.140 | 4.904 | 4.949 | 297,778 | -0.05(-0.91%) |
Jul 21, 2015 | 4.999 | 5.003 | 4.940 | 4.994 | 236,653 | -0.05(-0.90%) |
Jul 20, 2015 | 4.935 | 5.108 | 4.885 | 5.040 | 495,760 | +0.10(+2.12%) |
Jul 17, 2015 | 4.922 | 4.967 | 4.881 | 4.935 | 219,971 | -0.03(-0.64%) |
Jul 16, 2015 | 4.944 | 4.981 | 4.895 | 4.967 | 263,430 | +0.06(+1.30%) |
Jul 15, 2015 | 4.935 | 4.994 | 4.867 | 4.904 | 225,317 | -0.06(-1.28%) |
Jul 14, 2015 | 4.908 | 5.035 | 4.895 | 4.967 | 169,281 | +0.06(+1.30%) |
Jul 13, 2015 | 4.876 | 4.954 | 4.863 | 4.904 | 206,347 | +0.01(+0.19%) |
Jul 10, 2015 | 4.899 | 4.972 | 4.858 | 4.895 | 216,703 | +0.00(+0.00%) |
Jul 09, 2015 | 4.845 | 4.949 | 4.837 | 4.895 | 155,454 | +0.07(+1.51%) |
Jul 08, 2015 | 4.776 | 4.904 | 4.772 | 4.822 | 141,722 | -0.05(-1.03%) |
Jul 07, 2015 | 4.804 | 4.881 | 4.772 | 4.872 | 189,394 | +0.05(+1.13%) |
Jul 06, 2015 | 4.849 | 4.863 | 4.754 | 4.817 | 301,218 | -0.02(-0.47%) |
Jul 02, 2015 | 4.890 | 4.840 | 4.840 | 4.840 | 76,866 | -0.03(-0.56%) |