Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 4.621 | 4.621 | 4.576 | 4.606 | 443,228 | +0.03(+0.55%) |
Jun 30, 2015 | 4.556 | 4.606 | 4.551 | 4.581 | 668,646 | +0.04(+0.88%) |
Jun 29, 2015 | 4.611 | 4.621 | 4.501 | 4.541 | 1,217,927 | -0.10(-2.05%) |
Jun 26, 2015 | 4.696 | 4.701 | 4.631 | 4.636 | 526,187 | -0.07(-1.38%) |
Jun 25, 2015 | 4.701 | 4.711 | 4.696 | 4.701 | 312,515 | +0.00(+0.00%) |
Jun 24, 2015 | 4.706 | 4.706 | 4.681 | 4.701 | 362,683 | -0.01(-0.21%) |
Jun 23, 2015 | 4.716 | 4.721 | 4.696 | 4.711 | 242,938 | +0.00(+0.00%) |
Jun 22, 2015 | 4.721 | 4.731 | 4.701 | 4.711 | 379,116 | -0.01(-0.21%) |
Jun 19, 2015 | 4.721 | 4.736 | 4.716 | 4.721 | 292,705 | -0.00(-0.11%) |
Jun 18, 2015 | 4.716 | 4.731 | 4.711 | 4.726 | 289,086 | +0.01(+0.21%) |
Jun 17, 2015 | 4.726 | 4.731 | 4.711 | 4.716 | 172,421 | -0.02(-0.42%) |
Jun 16, 2015 | 4.716 | 4.736 | 4.706 | 4.736 | 411,049 | +0.03(+0.53%) |
Jun 15, 2015 | 4.706 | 4.721 | 4.701 | 4.711 | 275,343 | +0.00(+0.00%) |
Jun 12, 2015 | 4.716 | 4.729 | 4.711 | 4.711 | 347,189 | -0.01(-0.21%) |
Jun 11, 2015 | 4.736 | 4.736 | 4.716 | 4.721 | 224,764 | +0.00(+0.07%) |
Jun 10, 2015 | 4.723 | 4.723 | 4.693 | 4.718 | 315,117 | -0.01(-0.31%) |
Jun 09, 2015 | 4.718 | 4.737 | 4.698 | 4.732 | 740,802 | +0.02(+0.42%) |
Jun 08, 2015 | 4.703 | 4.727 | 4.703 | 4.713 | 367,032 | +0.00(+0.11%) |
Jun 05, 2015 | 4.727 | 4.727 | 4.703 | 4.708 | 351,350 | -0.03(-0.73%) |
Jun 04, 2015 | 4.757 | 4.762 | 4.727 | 4.742 | 340,273 | -0.02(-0.42%) |
Jun 03, 2015 | 4.777 | 4.777 | 4.752 | 4.762 | 314,239 | -0.01(-0.31%) |
Jun 02, 2015 | 4.782 | 4.787 | 4.767 | 4.777 | 340,575 | -0.01(-0.21%) |