Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.856 | 3.864 | 3.755 | 3.811 | 392,205 | +0.02(+0.60%) |
Sep 29, 2015 | 3.939 | 3.965 | 3.740 | 3.789 | 650,237 | -0.18(-4.45%) |
Sep 28, 2015 | 4.195 | 4.199 | 3.856 | 3.965 | 408,386 | -0.23(-5.47%) |
Sep 25, 2015 | 4.172 | 4.240 | 4.116 | 4.195 | 135,632 | +0.05(+1.27%) |
Sep 24, 2015 | 4.150 | 4.161 | 4.080 | 4.142 | 185,585 | -0.02(-0.45%) |
Sep 23, 2015 | 4.210 | 4.229 | 4.097 | 4.161 | 156,908 | -0.05(-1.16%) |
Sep 22, 2015 | 4.221 | 4.259 | 4.202 | 4.210 | 150,284 | -0.04(-0.88%) |
Sep 21, 2015 | 4.229 | 4.262 | 4.202 | 4.247 | 132,642 | +0.06(+1.35%) |
Sep 18, 2015 | 4.210 | 4.225 | 4.180 | 4.191 | 104,601 | -0.04(-0.89%) |
Sep 17, 2015 | 4.274 | 4.289 | 4.180 | 4.229 | 249,133 | -0.05(-1.06%) |
Sep 16, 2015 | 4.262 | 4.323 | 4.244 | 4.274 | 206,002 | +0.03(+0.80%) |
Sep 15, 2015 | 4.217 | 4.277 | 4.217 | 4.240 | 95,507 | +0.04(+0.98%) |
Sep 14, 2015 | 4.338 | 4.338 | 4.176 | 4.199 | 404,555 | -0.12(-2.70%) |
Sep 11, 2015 | 4.420 | 4.420 | 4.277 | 4.315 | 277,557 | -0.11(-2.55%) |
Sep 10, 2015 | 4.469 | 4.473 | 4.424 | 4.428 | 215,555 | -0.08(-1.67%) |
Sep 09, 2015 | 4.477 | 4.507 | 4.465 | 4.503 | 175,835 | +0.05(+1.01%) |
Sep 08, 2015 | 4.454 | 4.462 | 4.424 | 4.458 | 134,236 | +0.05(+1.02%) |
Sep 04, 2015 | 4.398 | 4.413 | 4.413 | 4.413 | 144,463 | +0.05(+1.21%) |
Sep 03, 2015 | 4.394 | 4.473 | 4.353 | 4.360 | 179,961 | -0.03(-0.77%) |
Sep 02, 2015 | 4.477 | 4.477 | 4.334 | 4.394 | 130,618 | -0.06(-1.43%) |
Sep 01, 2015 | 4.454 | 4.514 | 4.390 | 4.458 | 217,508 | -0.02(-0.50%) |
Aug 31, 2015 | 4.447 | 4.529 | 4.424 | 4.480 | 185,923 | +0.05(+1.10%) |
Aug 28, 2015 | 4.341 | 4.443 | 4.341 | 4.432 | 336,008 | +0.10(+2.25%) |
Aug 27, 2015 | 4.360 | 4.416 | 4.312 | 4.334 | 419,341 | +0.05(+1.05%) |
Aug 26, 2015 | 4.383 | 4.409 | 4.281 | 4.289 | 374,682 | -0.09(-2.00%) |
Aug 25, 2015 | 4.369 | 4.431 | 4.340 | 4.376 | 331,713 | +0.14(+3.27%) |
Aug 24, 2015 | 4.227 | 4.281 | 4.121 | 4.238 | 543,317 | -0.15(-3.41%) |
Aug 21, 2015 | 4.504 | 4.504 | 4.354 | 4.387 | 272,617 | -0.11(-2.51%) |
Aug 20, 2015 | 4.547 | 4.562 | 4.449 | 4.500 | 135,576 | -0.04(-0.96%) |
Aug 19, 2015 | 4.598 | 4.598 | 4.522 | 4.544 | 152,322 | -0.03(-0.72%) |
Aug 18, 2015 | 4.588 | 4.642 | 4.566 | 4.577 | 116,277 | -0.02(-0.40%) |
Aug 17, 2015 | 4.522 | 4.631 | 4.522 | 4.595 | 298,667 | +0.09(+2.02%) |
Aug 14, 2015 | 4.453 | 4.540 | 4.422 | 4.504 | 196,784 | +0.07(+1.64%) |
Aug 13, 2015 | 4.486 | 4.522 | 4.416 | 4.431 | 290,840 | +0.01(+0.33%) |
Aug 12, 2015 | 4.427 | 4.427 | 4.285 | 4.416 | 422,226 | +0.04(+1.00%) |
Aug 11, 2015 | 4.362 | 4.412 | 4.336 | 4.373 | 232,706 | -0.00(-0.08%) |
Aug 10, 2015 | 4.292 | 4.380 | 4.249 | 4.376 | 406,327 | +0.16(+3.89%) |
Aug 07, 2015 | 4.336 | 4.336 | 4.034 | 4.212 | 416,465 | -0.15(-3.51%) |
Aug 06, 2015 | 4.478 | 4.486 | 4.298 | 4.365 | 302,872 | -0.11(-2.52%) |
Aug 05, 2015 | 4.609 | 4.631 | 4.453 | 4.478 | 363,882 | -0.10(-2.15%) |
Aug 04, 2015 | 4.566 | 4.613 | 4.544 | 4.577 | 77,101 | -0.03(-0.55%) |
Aug 03, 2015 | 4.649 | 4.679 | 4.584 | 4.602 | 122,507 | -0.08(-1.79%) |
Jul 31, 2015 | 4.715 | 4.715 | 4.653 | 4.686 | 173,662 | -0.02(-0.39%) |
Jul 30, 2015 | 4.773 | 4.846 | 4.646 | 4.704 | 316,284 | +0.04(+0.78%) |
Jul 29, 2015 | 4.598 | 4.671 | 4.588 | 4.668 | 98,353 | +0.06(+1.34%) |
Jul 28, 2015 | 4.591 | 4.624 | 4.540 | 4.606 | 164,735 | +0.07(+1.53%) |
Jul 27, 2015 | 4.628 | 4.628 | 4.511 | 4.537 | 203,472 | -0.07(-1.43%) |
Jul 24, 2015 | 4.722 | 4.722 | 4.569 | 4.602 | 253,585 | -0.11(-2.32%) |
Jul 23, 2015 | 4.771 | 4.771 | 4.671 | 4.711 | 269,456 | -0.06(-1.30%) |
Jul 22, 2015 | 4.846 | 4.846 | 4.733 | 4.773 | 209,315 | -0.04(-0.76%) |
Jul 21, 2015 | 4.879 | 4.885 | 4.773 | 4.810 | 109,781 | -0.04(-0.90%) |
Jul 20, 2015 | 4.912 | 4.912 | 4.850 | 4.854 | 100,782 | -0.04(-0.75%) |
Jul 17, 2015 | 4.875 | 4.981 | 4.875 | 4.890 | 308,006 | -0.01(-0.22%) |
Jul 16, 2015 | 4.846 | 4.956 | 4.846 | 4.901 | 198,777 | +0.04(+0.75%) |
Jul 15, 2015 | 4.905 | 4.905 | 4.833 | 4.864 | 139,300 | -0.02(-0.45%) |
Jul 14, 2015 | 4.875 | 4.912 | 4.846 | 4.886 | 193,535 | +0.03(+0.68%) |
Jul 13, 2015 | 4.861 | 4.894 | 4.841 | 4.854 | 153,318 | +0.03(+0.60%) |
Jul 10, 2015 | 4.824 | 4.894 | 4.810 | 4.824 | 272,387 | -0.02(-0.45%) |
Jul 09, 2015 | 4.868 | 4.908 | 4.835 | 4.846 | 181,380 | -0.05(-1.04%) |
Jul 08, 2015 | 4.908 | 4.908 | 4.846 | 4.897 | 143,759 | -0.01(-0.22%) |
Jul 07, 2015 | 4.890 | 4.912 | 4.792 | 4.908 | 203,294 | +0.01(+0.15%) |
Jul 06, 2015 | 4.864 | 4.912 | 4.864 | 4.901 | 113,854 | +0.05(+0.98%) |
Jul 02, 2015 | 4.861 | 4.854 | 4.854 | 4.854 | 274,989 | -0.03(-0.60%) |