Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.525 | 4.613 | 4.498 | 4.593 | 939,160 | +0.04(+0.78%) |
Aug 28, 2015 | 4.494 | 4.624 | 4.462 | 4.557 | 854,903 | +0.05(+1.14%) |
Aug 27, 2015 | 4.383 | 4.529 | 4.373 | 4.506 | 1,145,641 | +0.16(+3.64%) |
Aug 26, 2015 | 4.355 | 4.355 | 4.268 | 4.347 | 783,092 | +0.07(+1.67%) |
Aug 25, 2015 | 4.399 | 4.411 | 4.276 | 4.276 | 1,082,216 | -0.02(-0.46%) |
Aug 24, 2015 | 4.430 | 4.450 | 4.257 | 4.296 | 2,733,878 | -0.30(-6.47%) |
Aug 21, 2015 | 4.660 | 4.700 | 4.553 | 4.593 | 1,197,062 | -0.09(-1.86%) |
Aug 20, 2015 | 4.727 | 4.751 | 4.676 | 4.680 | 1,035,831 | -0.05(-1.00%) |
Aug 19, 2015 | 4.735 | 4.771 | 4.700 | 4.727 | 830,158 | -0.02(-0.50%) |
Aug 18, 2015 | 4.700 | 4.751 | 4.699 | 4.751 | 832,111 | +0.04(+0.93%) |
Aug 17, 2015 | 4.660 | 4.727 | 4.652 | 4.708 | 887,858 | +0.03(+0.68%) |
Aug 14, 2015 | 4.672 | 4.716 | 4.652 | 4.676 | 728,284 | -0.00(-0.08%) |
Aug 13, 2015 | 4.656 | 4.688 | 4.597 | 4.680 | 981,804 | +0.00(+0.00%) |
Aug 12, 2015 | 4.649 | 4.699 | 4.618 | 4.680 | 1,184,384 | +0.03(+0.58%) |
Aug 11, 2015 | 4.703 | 4.726 | 4.626 | 4.653 | 1,459,127 | -0.07(-1.39%) |
Aug 10, 2015 | 4.583 | 4.730 | 4.572 | 4.718 | 1,305,521 | +0.13(+2.77%) |
Aug 07, 2015 | 4.607 | 4.726 | 4.456 | 4.591 | 1,979,828 | +0.35(+8.38%) |
Aug 06, 2015 | 4.317 | 4.337 | 4.213 | 4.236 | 1,067,754 | -0.08(-1.96%) |
Aug 05, 2015 | 4.387 | 4.402 | 4.294 | 4.321 | 1,350,787 | -0.03(-0.71%) |
Aug 04, 2015 | 4.325 | 4.364 | 4.306 | 4.352 | 804,477 | +0.03(+0.71%) |
Aug 03, 2015 | 4.309 | 4.333 | 4.232 | 4.321 | 913,875 | +0.01(+0.18%) |
Jul 31, 2015 | 4.333 | 4.364 | 4.302 | 4.313 | 670,142 | -0.00(-0.09%) |
Jul 30, 2015 | 4.263 | 4.352 | 4.259 | 4.317 | 861,407 | +0.04(+0.90%) |
Jul 29, 2015 | 4.244 | 4.282 | 4.201 | 4.279 | 949,385 | +0.06(+1.37%) |
Jul 28, 2015 | 4.271 | 4.294 | 4.198 | 4.221 | 697,984 | -0.04(-0.91%) |
Jul 27, 2015 | 4.117 | 4.259 | 4.113 | 4.259 | 1,776,975 | +0.10(+2.41%) |
Jul 24, 2015 | 4.321 | 4.329 | 4.140 | 4.159 | 1,758,186 | -0.18(-4.09%) |
Jul 23, 2015 | 4.387 | 4.414 | 4.321 | 4.337 | 802,580 | -0.05(-1.23%) |
Jul 22, 2015 | 4.398 | 4.398 | 4.360 | 4.391 | 621,688 | -0.03(-0.78%) |
Jul 21, 2015 | 4.464 | 4.506 | 4.425 | 4.425 | 572,762 | -0.05(-1.04%) |
Jul 20, 2015 | 4.502 | 4.502 | 4.441 | 4.472 | 573,239 | -0.03(-0.69%) |
Jul 17, 2015 | 4.564 | 4.564 | 4.475 | 4.502 | 630,962 | -0.07(-1.60%) |
Jul 16, 2015 | 4.553 | 4.583 | 4.531 | 4.576 | 776,601 | +0.04(+0.85%) |
Jul 15, 2015 | 4.537 | 4.553 | 4.499 | 4.537 | 1,237,210 | +0.00(+0.00%) |
Jul 14, 2015 | 4.537 | 4.553 | 4.518 | 4.537 | 1,086,501 | +0.00(+0.08%) |
Jul 13, 2015 | 4.472 | 4.553 | 4.460 | 4.533 | 1,125,990 | +0.06(+1.38%) |
Jul 10, 2015 | 4.406 | 4.483 | 4.379 | 4.472 | 935,549 | +0.09(+2.11%) |
Jul 09, 2015 | 4.391 | 4.402 | 4.360 | 4.379 | 745,277 | +0.02(+0.53%) |
Jul 08, 2015 | 4.364 | 4.410 | 4.329 | 4.356 | 818,979 | -0.06(-1.31%) |
Jul 07, 2015 | 4.483 | 4.483 | 4.321 | 4.414 | 1,414,709 | -0.08(-1.89%) |
Jul 06, 2015 | 4.394 | 4.514 | 4.387 | 4.499 | 972,471 | +0.07(+1.57%) |
Jul 02, 2015 | 4.418 | 4.429 | 4.429 | 4.429 | 1,053,884 | +0.02(+0.53%) |
Jul 01, 2015 | 4.549 | 4.556 | 4.387 | 4.406 | 1,500,466 | -0.05(-1.13%) |
Jun 30, 2015 | 4.514 | 4.537 | 4.456 | 4.456 | 1,714,595 | -0.03(-0.77%) |
Jun 29, 2015 | 4.549 | 4.553 | 4.475 | 4.491 | 930,212 | -0.08(-1.69%) |
Jun 26, 2015 | 4.568 | 4.595 | 4.545 | 4.568 | 811,665 | -0.00(-0.08%) |
Jun 25, 2015 | 4.556 | 4.641 | 4.553 | 4.572 | 1,459,996 | +0.00(+0.08%) |
Jun 24, 2015 | 4.595 | 4.612 | 4.553 | 4.568 | 1,430,287 | -0.04(-0.92%) |
Jun 23, 2015 | 4.541 | 4.634 | 4.514 | 4.610 | 2,370,328 | +0.11(+2.49%) |
Jun 22, 2015 | 4.560 | 4.618 | 4.487 | 4.499 | 1,494,699 | -0.05(-1.02%) |
Jun 19, 2015 | 4.553 | 4.580 | 4.499 | 4.545 | 2,023,098 | -0.03(-0.59%) |
Jun 18, 2015 | 4.711 | 4.738 | 4.514 | 4.572 | 1,722,668 | -0.14(-2.87%) |
Jun 17, 2015 | 4.595 | 4.745 | 4.595 | 4.707 | 1,318,789 | +0.11(+2.44%) |
Jun 16, 2015 | 4.545 | 4.595 | 4.398 | 4.595 | 2,086,650 | +0.05(+1.02%) |
Jun 15, 2015 | 4.634 | 4.664 | 4.519 | 4.549 | 2,212,230 | -0.14(-2.88%) |
Jun 12, 2015 | 4.703 | 4.707 | 4.637 | 4.684 | 982,173 | -0.03(-0.57%) |
Jun 11, 2015 | 4.772 | 4.786 | 4.691 | 4.711 | 1,440,113 | -0.08(-1.61%) |
Jun 10, 2015 | 4.823 | 4.846 | 4.774 | 4.788 | 1,011,887 | -0.04(-0.80%) |
Jun 09, 2015 | 4.865 | 4.900 | 4.803 | 4.826 | 903,266 | -0.05(-1.03%) |
Jun 08, 2015 | 4.911 | 4.938 | 4.854 | 4.877 | 663,084 | -0.05(-0.94%) |
Jun 05, 2015 | 4.900 | 4.935 | 4.881 | 4.923 | 414,262 | +0.01(+0.24%) |
Jun 04, 2015 | 4.954 | 4.954 | 4.869 | 4.911 | 596,987 | -0.05(-0.93%) |
Jun 03, 2015 | 4.965 | 4.965 | 4.919 | 4.958 | 676,829 | +0.00(+0.08%) |
Jun 02, 2015 | 4.950 | 4.975 | 4.919 | 4.954 | 515,594 | +0.00(+0.08%) |