Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.605 | 4.621 | 4.575 | 4.595 | 604,141 | +0.01(+0.11%) |
Sep 29, 2015 | 4.610 | 4.621 | 4.559 | 4.590 | 599,115 | -0.03(-0.66%) |
Sep 28, 2015 | 4.626 | 4.646 | 4.605 | 4.621 | 575,900 | +0.00(+0.00%) |
Sep 25, 2015 | 4.646 | 4.662 | 4.621 | 4.621 | 327,738 | -0.03(-0.55%) |
Sep 24, 2015 | 4.656 | 4.656 | 4.621 | 4.646 | 367,205 | +0.01(+0.11%) |
Sep 23, 2015 | 4.662 | 4.672 | 4.631 | 4.641 | 251,808 | -0.03(-0.66%) |
Sep 22, 2015 | 4.651 | 4.672 | 4.641 | 4.672 | 404,211 | +0.01(+0.11%) |
Sep 21, 2015 | 4.697 | 4.702 | 4.662 | 4.667 | 294,047 | -0.03(-0.65%) |
Sep 18, 2015 | 4.651 | 4.702 | 4.621 | 4.697 | 423,229 | +0.01(+0.22%) |
Sep 17, 2015 | 4.667 | 4.697 | 4.631 | 4.687 | 325,880 | +0.00(+0.00%) |
Sep 16, 2015 | 4.610 | 4.715 | 4.610 | 4.687 | 667,961 | +0.07(+1.55%) |
Sep 15, 2015 | 4.600 | 4.626 | 4.585 | 4.616 | 515,275 | +0.02(+0.44%) |
Sep 14, 2015 | 4.621 | 4.626 | 4.595 | 4.595 | 329,525 | -0.03(-0.55%) |
Sep 11, 2015 | 4.626 | 4.631 | 4.606 | 4.621 | 175,079 | -0.00(-0.03%) |
Sep 10, 2015 | 4.607 | 4.627 | 4.602 | 4.622 | 420,440 | +0.00(+0.00%) |
Sep 09, 2015 | 4.612 | 4.643 | 4.597 | 4.622 | 397,525 | +0.01(+0.22%) |
Sep 08, 2015 | 4.607 | 4.617 | 4.592 | 4.612 | 386,972 | +0.01(+0.11%) |
Sep 04, 2015 | 4.597 | 4.607 | 4.607 | 4.607 | 288,147 | -0.02(-0.33%) |
Sep 03, 2015 | 4.602 | 4.627 | 4.597 | 4.622 | 336,748 | +0.02(+0.33%) |
Sep 02, 2015 | 4.612 | 4.617 | 4.597 | 4.607 | 245,238 | -0.01(-0.11%) |
Sep 01, 2015 | 4.582 | 4.617 | 4.577 | 4.612 | 408,591 | +0.02(+0.44%) |
Aug 31, 2015 | 4.602 | 4.617 | 4.571 | 4.592 | 526,919 | -0.01(-0.22%) |
Aug 28, 2015 | 4.587 | 4.617 | 4.577 | 4.602 | 319,195 | +0.00(+0.00%) |
Aug 27, 2015 | 4.582 | 4.607 | 4.566 | 4.602 | 478,078 | +0.03(+0.55%) |
Aug 26, 2015 | 4.556 | 4.587 | 4.517 | 4.577 | 517,421 | +0.04(+0.78%) |
Aug 25, 2015 | 4.582 | 4.617 | 4.541 | 4.541 | 947,648 | -0.04(-0.89%) |
Aug 24, 2015 | 4.465 | 4.592 | 3.501 | 4.582 | 3,468,094 | +0.00(+0.00%) |
Aug 21, 2015 | 4.592 | 4.602 | 4.571 | 4.582 | 553,893 | -0.03(-0.55%) |
Aug 20, 2015 | 4.637 | 4.658 | 4.582 | 4.607 | 773,476 | -0.05(-1.09%) |
Aug 19, 2015 | 4.673 | 4.678 | 4.632 | 4.658 | 389,312 | -0.02(-0.43%) |
Aug 18, 2015 | 4.668 | 4.698 | 4.663 | 4.678 | 596,325 | -0.01(-0.11%) |
Aug 17, 2015 | 4.668 | 4.703 | 4.658 | 4.683 | 439,882 | +0.00(+0.00%) |
Aug 14, 2015 | 4.637 | 4.683 | 4.637 | 4.683 | 337,201 | +0.04(+0.76%) |
Aug 13, 2015 | 4.668 | 4.688 | 4.648 | 4.648 | 262,285 | -0.04(-0.76%) |
Aug 12, 2015 | 4.683 | 4.729 | 4.617 | 4.683 | 713,326 | -0.01(-0.14%) |
Aug 11, 2015 | 4.670 | 4.690 | 4.669 | 4.690 | 351,181 | +0.01(+0.22%) |
Aug 10, 2015 | 4.680 | 4.685 | 4.670 | 4.680 | 289,851 | +0.00(+0.00%) |
Aug 07, 2015 | 4.665 | 4.685 | 4.649 | 4.680 | 281,443 | +0.01(+0.11%) |
Aug 06, 2015 | 4.670 | 4.685 | 4.649 | 4.675 | 388,906 | +0.01(+0.11%) |
Aug 05, 2015 | 4.690 | 4.690 | 4.654 | 4.670 | 382,942 | -0.02(-0.32%) |
Aug 04, 2015 | 4.649 | 4.685 | 4.649 | 4.685 | 243,915 | +0.02(+0.32%) |
Aug 03, 2015 | 4.700 | 4.700 | 4.629 | 4.670 | 557,320 | +0.04(+0.87%) |
Jul 31, 2015 | 4.629 | 4.639 | 4.624 | 4.629 | 444,811 | +0.01(+0.11%) |
Jul 30, 2015 | 4.634 | 4.644 | 4.619 | 4.624 | 316,887 | -0.02(-0.43%) |
Jul 29, 2015 | 4.644 | 4.659 | 4.639 | 4.644 | 328,020 | -0.01(-0.11%) |
Jul 28, 2015 | 4.639 | 4.654 | 4.624 | 4.649 | 300,023 | -0.01(-0.11%) |
Jul 27, 2015 | 4.629 | 4.654 | 4.624 | 4.654 | 377,727 | +0.02(+0.33%) |
Jul 24, 2015 | 4.649 | 4.649 | 4.619 | 4.639 | 340,132 | -0.01(-0.22%) |
Jul 23, 2015 | 4.639 | 4.649 | 4.619 | 4.649 | 281,536 | +0.02(+0.33%) |
Jul 22, 2015 | 4.654 | 4.659 | 4.624 | 4.634 | 399,324 | -0.02(-0.43%) |
Jul 21, 2015 | 4.639 | 4.654 | 4.634 | 4.654 | 503,160 | +0.02(+0.33%) |
Jul 20, 2015 | 4.665 | 4.673 | 4.639 | 4.639 | 346,089 | -0.02(-0.43%) |
Jul 17, 2015 | 4.665 | 4.710 | 4.644 | 4.659 | 300,120 | -0.01(-0.11%) |
Jul 16, 2015 | 4.680 | 4.685 | 4.659 | 4.665 | 302,844 | -0.01(-0.22%) |
Jul 15, 2015 | 4.665 | 4.690 | 4.656 | 4.675 | 1,810,207 | +0.01(+0.22%) |
Jul 14, 2015 | 4.644 | 4.680 | 4.639 | 4.665 | 305,377 | +0.01(+0.22%) |
Jul 13, 2015 | 4.680 | 4.685 | 4.649 | 4.654 | 261,065 | -0.01(-0.25%) |
Jul 10, 2015 | 4.671 | 4.671 | 4.651 | 4.666 | 249,276 | +0.00(+0.11%) |
Jul 09, 2015 | 4.671 | 4.671 | 4.651 | 4.661 | 399,531 | +0.00(+0.00%) |
Jul 08, 2015 | 4.651 | 4.671 | 4.626 | 4.661 | 314,364 | -0.01(-0.21%) |
Jul 07, 2015 | 4.646 | 4.671 | 4.632 | 4.671 | 366,853 | +0.03(+0.65%) |
Jul 06, 2015 | 4.606 | 4.646 | 4.601 | 4.641 | 453,837 | +0.00(+0.11%) |
Jul 02, 2015 | 4.601 | 4.636 | 4.636 | 4.636 | 385,914 | +0.03(+0.65%) |