Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.105 | 4.170 | 4.076 | 4.105 | 1,546,051 | +0.05(+1.20%) |
Sep 29, 2015 | 4.198 | 4.198 | 4.015 | 4.056 | 2,666,353 | -0.14(-3.38%) |
Sep 28, 2015 | 4.421 | 4.442 | 4.184 | 4.198 | 2,122,324 | -0.26(-5.74%) |
Sep 25, 2015 | 4.466 | 4.523 | 4.426 | 4.454 | 666,797 | -0.01(-0.18%) |
Sep 24, 2015 | 4.446 | 4.555 | 4.446 | 4.462 | 615,897 | -0.02(-0.36%) |
Sep 23, 2015 | 4.446 | 4.490 | 4.421 | 4.478 | 587,718 | +0.04(+0.91%) |
Sep 22, 2015 | 4.385 | 4.462 | 4.312 | 4.438 | 1,615,882 | +0.00(+0.00%) |
Sep 21, 2015 | 4.401 | 4.454 | 4.385 | 4.438 | 507,675 | +0.07(+1.58%) |
Sep 18, 2015 | 4.527 | 4.543 | 4.356 | 4.369 | 2,431,699 | -0.20(-4.36%) |
Sep 17, 2015 | 4.592 | 4.620 | 4.568 | 4.568 | 404,665 | -0.04(-0.88%) |
Sep 16, 2015 | 4.572 | 4.624 | 4.551 | 4.608 | 502,981 | +0.05(+1.16%) |
Sep 15, 2015 | 4.568 | 4.608 | 4.543 | 4.555 | 426,446 | -0.01(-0.27%) |
Sep 14, 2015 | 4.592 | 4.608 | 4.539 | 4.568 | 599,353 | -0.03(-0.71%) |
Sep 11, 2015 | 4.588 | 4.612 | 4.551 | 4.600 | 482,220 | -0.02(-0.35%) |
Sep 10, 2015 | 4.580 | 4.620 | 4.555 | 4.616 | 511,111 | +0.02(+0.53%) |
Sep 09, 2015 | 4.649 | 4.653 | 4.568 | 4.592 | 514,724 | -0.02(-0.35%) |
Sep 08, 2015 | 4.653 | 4.673 | 4.600 | 4.608 | 402,934 | +0.01(+0.27%) |
Sep 04, 2015 | 4.559 | 4.596 | 4.596 | 4.596 | 579,789 | -0.02(-0.35%) |
Sep 03, 2015 | 4.523 | 4.645 | 4.523 | 4.612 | 536,938 | +0.06(+1.25%) |
Sep 02, 2015 | 4.564 | 4.612 | 4.507 | 4.555 | 580,647 | +0.02(+0.45%) |
Sep 01, 2015 | 4.620 | 4.653 | 4.531 | 4.535 | 997,844 | -0.17(-3.71%) |
Aug 31, 2015 | 4.641 | 4.730 | 4.612 | 4.710 | 915,843 | +0.04(+0.78%) |
Aug 28, 2015 | 4.608 | 4.742 | 4.576 | 4.673 | 833,678 | +0.05(+1.14%) |
Aug 27, 2015 | 4.495 | 4.645 | 4.484 | 4.620 | 1,117,199 | +0.16(+3.64%) |
Aug 26, 2015 | 4.466 | 4.466 | 4.377 | 4.458 | 763,650 | +0.07(+1.67%) |
Aug 25, 2015 | 4.511 | 4.523 | 4.385 | 4.385 | 1,055,348 | -0.02(-0.46%) |
Aug 24, 2015 | 4.543 | 4.564 | 4.365 | 4.405 | 2,666,004 | -0.30(-6.47%) |
Aug 21, 2015 | 4.779 | 4.819 | 4.669 | 4.710 | 1,167,343 | -0.09(-1.86%) |
Aug 20, 2015 | 4.848 | 4.872 | 4.795 | 4.799 | 1,010,115 | -0.05(-1.01%) |
Aug 19, 2015 | 4.856 | 4.892 | 4.819 | 4.848 | 809,548 | -0.02(-0.50%) |
Aug 18, 2015 | 4.819 | 4.872 | 4.819 | 4.872 | 811,452 | +0.04(+0.93%) |
Aug 17, 2015 | 4.779 | 4.848 | 4.771 | 4.827 | 865,815 | +0.03(+0.68%) |
Aug 14, 2015 | 4.791 | 4.836 | 4.771 | 4.795 | 710,203 | -0.00(-0.08%) |
Aug 13, 2015 | 4.775 | 4.807 | 4.714 | 4.799 | 957,429 | +0.00(+0.00%) |
Aug 12, 2015 | 4.767 | 4.819 | 4.736 | 4.799 | 1,154,979 | +0.03(+0.58%) |
Aug 11, 2015 | 4.823 | 4.847 | 4.744 | 4.771 | 1,422,901 | -0.07(-1.39%) |
Aug 10, 2015 | 4.700 | 4.850 | 4.688 | 4.839 | 1,273,109 | +0.13(+2.77%) |
Aug 07, 2015 | 4.724 | 4.847 | 4.570 | 4.708 | 1,930,675 | +0.36(+8.38%) |
Aug 06, 2015 | 4.427 | 4.447 | 4.320 | 4.344 | 1,041,245 | -0.09(-1.96%) |
Aug 05, 2015 | 4.498 | 4.514 | 4.403 | 4.431 | 1,317,250 | -0.03(-0.71%) |
Aug 04, 2015 | 4.435 | 4.475 | 4.415 | 4.463 | 784,504 | +0.03(+0.71%) |
Aug 03, 2015 | 4.419 | 4.443 | 4.340 | 4.431 | 891,186 | +0.01(+0.18%) |
Jul 31, 2015 | 4.443 | 4.475 | 4.411 | 4.423 | 653,504 | -0.00(-0.09%) |
Jul 30, 2015 | 4.372 | 4.463 | 4.368 | 4.427 | 840,020 | +0.04(+0.90%) |
Jul 29, 2015 | 4.352 | 4.392 | 4.308 | 4.388 | 925,814 | +0.06(+1.37%) |
Jul 28, 2015 | 4.380 | 4.403 | 4.304 | 4.328 | 680,655 | -0.04(-0.91%) |
Jul 27, 2015 | 4.221 | 4.368 | 4.217 | 4.368 | 1,732,858 | +0.10(+2.41%) |
Jul 24, 2015 | 4.431 | 4.440 | 4.245 | 4.265 | 1,714,535 | -0.18(-4.09%) |
Jul 23, 2015 | 4.498 | 4.526 | 4.431 | 4.447 | 782,654 | -0.06(-1.23%) |
Jul 22, 2015 | 4.510 | 4.510 | 4.471 | 4.502 | 606,253 | -0.04(-0.78%) |
Jul 21, 2015 | 4.577 | 4.621 | 4.538 | 4.538 | 558,542 | -0.05(-1.04%) |
Jul 20, 2015 | 4.617 | 4.617 | 4.554 | 4.585 | 559,007 | -0.03(-0.69%) |
Jul 17, 2015 | 4.680 | 4.680 | 4.589 | 4.617 | 615,297 | -0.08(-1.60%) |
Jul 16, 2015 | 4.668 | 4.700 | 4.647 | 4.692 | 757,320 | +0.04(+0.85%) |
Jul 15, 2015 | 4.653 | 4.668 | 4.613 | 4.653 | 1,206,494 | +0.00(+0.00%) |
Jul 14, 2015 | 4.653 | 4.668 | 4.633 | 4.653 | 1,059,527 | +0.00(+0.09%) |
Jul 13, 2015 | 4.585 | 4.668 | 4.574 | 4.649 | 1,098,035 | +0.06(+1.38%) |
Jul 10, 2015 | 4.518 | 4.597 | 4.490 | 4.585 | 912,322 | +0.09(+2.11%) |
Jul 09, 2015 | 4.502 | 4.514 | 4.471 | 4.490 | 726,774 | +0.02(+0.53%) |
Jul 08, 2015 | 4.475 | 4.522 | 4.439 | 4.467 | 798,646 | -0.06(-1.31%) |
Jul 07, 2015 | 4.597 | 4.597 | 4.431 | 4.526 | 1,379,586 | -0.09(-1.89%) |
Jul 06, 2015 | 4.506 | 4.629 | 4.498 | 4.613 | 948,328 | +0.07(+1.57%) |
Jul 02, 2015 | 4.530 | 4.542 | 4.542 | 4.542 | 1,027,719 | +0.02(+0.53%) |