Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.457 | 4.490 | 4.414 | 4.463 | 10,587 | +0.02(+0.36%) |
Sep 29, 2015 | 4.414 | 4.484 | 4.376 | 4.447 | 16,349 | +0.08(+1.75%) |
Sep 28, 2015 | 4.397 | 4.463 | 4.370 | 4.370 | 31,447 | -0.02(-0.37%) |
Sep 25, 2015 | 4.310 | 4.387 | 4.218 | 4.387 | 38,198 | +0.09(+2.15%) |
Sep 24, 2015 | 4.294 | 4.310 | 4.261 | 4.294 | 93,345 | -0.02(-0.38%) |
Sep 23, 2015 | 4.446 | 4.490 | 4.305 | 4.310 | 608,105 | -0.10(-2.22%) |
Sep 22, 2015 | 4.397 | 4.468 | 4.392 | 4.408 | 36,192 | -0.03(-0.70%) |
Sep 21, 2015 | 4.425 | 4.484 | 4.376 | 4.439 | 16,318 | +0.00(+0.08%) |
Sep 18, 2015 | 4.381 | 4.490 | 4.365 | 4.436 | 58,737 | +0.01(+0.12%) |
Sep 17, 2015 | 4.414 | 4.452 | 4.381 | 4.430 | 24,268 | +0.03(+0.74%) |
Sep 16, 2015 | 4.436 | 4.436 | 4.397 | 4.397 | 17,249 | -0.03(-0.61%) |
Sep 15, 2015 | 4.419 | 4.436 | 4.381 | 4.425 | 6,857 | +0.01(+0.25%) |
Sep 14, 2015 | 4.403 | 4.414 | 4.387 | 4.414 | 8,830 | +0.01(+0.25%) |
Sep 11, 2015 | 4.376 | 4.490 | 4.376 | 4.403 | 26,824 | -0.05(-1.10%) |
Sep 10, 2015 | 4.392 | 4.452 | 4.392 | 4.452 | 6,691 | +0.06(+1.36%) |
Sep 09, 2015 | 4.490 | 4.490 | 4.392 | 4.392 | 10,289 | -0.02(-0.49%) |
Sep 08, 2015 | 4.392 | 4.446 | 4.349 | 4.414 | 55,290 | +0.05(+1.11%) |
Sep 04, 2015 | 4.360 | 4.365 | 4.365 | 4.365 | 14,102 | +0.05(+1.12%) |
Sep 03, 2015 | 4.311 | 4.365 | 4.285 | 4.317 | 9,949 | +0.02(+0.50%) |
Sep 02, 2015 | 4.365 | 4.365 | 4.290 | 4.295 | 24,150 | -0.08(-1.73%) |
Sep 01, 2015 | 4.365 | 4.381 | 4.322 | 4.371 | 5,288 | +0.02(+0.37%) |
Aug 31, 2015 | 4.360 | 4.392 | 4.354 | 4.354 | 15,974 | +0.01(+0.12%) |
Aug 28, 2015 | 4.365 | 4.408 | 4.349 | 4.349 | 42,468 | -0.02(-0.37%) |
Aug 27, 2015 | 4.365 | 4.365 | 4.343 | 4.365 | 14,369 | +0.05(+1.25%) |
Aug 26, 2015 | 4.274 | 4.311 | 4.257 | 4.311 | 33,650 | +0.06(+1.52%) |
Aug 25, 2015 | 4.241 | 4.304 | 4.241 | 4.247 | 35,278 | -0.02(-0.51%) |
Aug 24, 2015 | 4.247 | 4.311 | 4.247 | 4.268 | 21,433 | -0.06(-1.49%) |
Aug 21, 2015 | 4.338 | 4.338 | 4.311 | 4.333 | 7,271 | -0.02(-0.49%) |
Aug 20, 2015 | 4.338 | 4.360 | 4.338 | 4.354 | 5,872 | -0.01(-0.25%) |
Aug 19, 2015 | 4.365 | 4.376 | 4.338 | 4.365 | 11,255 | -0.03(-0.74%) |
Aug 18, 2015 | 4.403 | 4.403 | 4.365 | 4.398 | 3,633 | +0.03(+0.74%) |
Aug 17, 2015 | 4.403 | 4.408 | 4.295 | 4.365 | 17,742 | -0.01(-0.25%) |
Aug 14, 2015 | 4.430 | 4.435 | 4.338 | 4.376 | 29,744 | -0.05(-1.22%) |
Aug 13, 2015 | 4.381 | 4.451 | 4.381 | 4.430 | 6,824 | +0.01(+0.24%) |
Aug 12, 2015 | 4.419 | 4.419 | 4.368 | 4.419 | 18,936 | +0.06(+1.49%) |
Aug 11, 2015 | 4.352 | 4.381 | 4.333 | 4.354 | 4,939 | +0.01(+0.25%) |
Aug 10, 2015 | 4.333 | 4.344 | 4.311 | 4.344 | 10,617 | -0.02(-0.37%) |
Aug 07, 2015 | 4.317 | 4.376 | 4.311 | 4.360 | 23,346 | +0.02(+0.37%) |
Aug 06, 2015 | 4.311 | 4.344 | 4.311 | 4.344 | 23,990 | -0.01(-0.33%) |
Aug 05, 2015 | 4.338 | 4.358 | 4.311 | 4.358 | 13,376 | +0.02(+0.46%) |
Aug 04, 2015 | 4.338 | 4.338 | 4.328 | 4.338 | 5,987 | +0.01(+0.25%) |
Aug 03, 2015 | 4.311 | 4.328 | 4.311 | 4.328 | 3,516 | -0.01(-0.25%) |
Jul 31, 2015 | 4.364 | 4.376 | 4.311 | 4.338 | 3,878 | -0.03(-0.74%) |
Jul 30, 2015 | 4.360 | 4.371 | 4.360 | 4.371 | 5,360 | +0.01(+0.25%) |
Jul 29, 2015 | 4.328 | 4.365 | 4.311 | 4.360 | 28,640 | +0.02(+0.37%) |
Jul 28, 2015 | 4.330 | 4.354 | 4.330 | 4.344 | 9,888 | +0.00(+0.00%) |
Jul 27, 2015 | 4.365 | 4.365 | 4.338 | 4.344 | 20,324 | -0.01(-0.19%) |
Jul 24, 2015 | 4.360 | 4.365 | 4.338 | 4.352 | 11,348 | +0.01(+0.19%) |
Jul 23, 2015 | 4.392 | 4.392 | 4.338 | 4.344 | 23,747 | -0.02(-0.37%) |
Jul 22, 2015 | 4.364 | 4.371 | 4.322 | 4.360 | 4,182 | -0.01(-0.12%) |
Jul 21, 2015 | 4.363 | 4.365 | 4.338 | 4.365 | 13,874 | -0.01(-0.12%) |
Jul 20, 2015 | 4.322 | 4.371 | 4.322 | 4.371 | 7,542 | +0.01(+0.12%) |
Jul 17, 2015 | 4.338 | 4.365 | 4.322 | 4.365 | 5,134 | +0.01(+0.12%) |
Jul 16, 2015 | 4.365 | 4.365 | 4.301 | 4.360 | 4,021 | +0.00(+0.00%) |
Jul 15, 2015 | 4.284 | 4.360 | 4.284 | 4.360 | 12,192 | +0.04(+1.00%) |
Jul 14, 2015 | 4.333 | 4.353 | 4.306 | 4.317 | 68,535 | -0.03(-0.74%) |
Jul 13, 2015 | 4.306 | 4.358 | 4.306 | 4.349 | 12,037 | +0.01(+0.25%) |
Jul 10, 2015 | 4.311 | 4.338 | 4.311 | 4.338 | 6,832 | +0.00(+0.00%) |
Jul 09, 2015 | 4.354 | 4.360 | 4.257 | 4.338 | 11,161 | +0.00(+0.06%) |
Jul 08, 2015 | 4.330 | 4.350 | 4.290 | 4.336 | 8,726 | -0.03(-0.68%) |
Jul 07, 2015 | 4.306 | 4.365 | 4.306 | 4.365 | 6,568 | +0.00(+0.00%) |
Jul 06, 2015 | 4.301 | 4.365 | 4.301 | 4.365 | 14,575 | +0.03(+0.62%) |
Jul 02, 2015 | 4.344 | 4.338 | 4.338 | 4.338 | 16,514 | +0.06(+1.39%) |