Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.604 | 4.619 | 4.573 | 4.594 | 604,307 | +0.01(+0.11%) |
Sep 29, 2015 | 4.609 | 4.619 | 4.558 | 4.589 | 599,279 | -0.03(-0.66%) |
Sep 28, 2015 | 4.625 | 4.645 | 4.604 | 4.619 | 576,058 | +0.00(+0.00%) |
Sep 25, 2015 | 4.645 | 4.660 | 4.619 | 4.619 | 327,828 | -0.03(-0.55%) |
Sep 24, 2015 | 4.655 | 4.655 | 4.619 | 4.645 | 367,306 | +0.01(+0.11%) |
Sep 23, 2015 | 4.660 | 4.671 | 4.630 | 4.640 | 251,877 | -0.03(-0.66%) |
Sep 22, 2015 | 4.650 | 4.671 | 4.640 | 4.671 | 404,322 | +0.01(+0.11%) |
Sep 21, 2015 | 4.696 | 4.701 | 4.660 | 4.665 | 294,128 | -0.03(-0.65%) |
Sep 18, 2015 | 4.650 | 4.701 | 4.619 | 4.696 | 423,345 | +0.01(+0.22%) |
Sep 17, 2015 | 4.665 | 4.696 | 4.630 | 4.686 | 325,969 | +0.00(+0.00%) |
Sep 16, 2015 | 4.609 | 4.714 | 4.609 | 4.686 | 668,144 | +0.07(+1.55%) |
Sep 15, 2015 | 4.599 | 4.625 | 4.584 | 4.614 | 515,416 | +0.02(+0.44%) |
Sep 14, 2015 | 4.619 | 4.625 | 4.594 | 4.594 | 329,615 | -0.03(-0.55%) |
Sep 11, 2015 | 4.625 | 4.630 | 4.605 | 4.619 | 175,127 | -0.00(-0.03%) |
Sep 10, 2015 | 4.606 | 4.626 | 4.601 | 4.621 | 420,556 | +0.00(+0.00%) |
Sep 09, 2015 | 4.611 | 4.641 | 4.596 | 4.621 | 397,633 | +0.01(+0.22%) |
Sep 08, 2015 | 4.606 | 4.616 | 4.591 | 4.611 | 387,078 | +0.01(+0.11%) |
Sep 04, 2015 | 4.596 | 4.606 | 4.606 | 4.606 | 288,226 | -0.02(-0.33%) |
Sep 03, 2015 | 4.601 | 4.626 | 4.596 | 4.621 | 336,840 | +0.02(+0.33%) |
Sep 02, 2015 | 4.611 | 4.616 | 4.596 | 4.606 | 245,305 | -0.01(-0.11%) |
Sep 01, 2015 | 4.580 | 4.616 | 4.575 | 4.611 | 408,703 | +0.02(+0.44%) |
Aug 31, 2015 | 4.601 | 4.616 | 4.570 | 4.591 | 527,063 | -0.01(-0.22%) |
Aug 28, 2015 | 4.585 | 4.616 | 4.575 | 4.601 | 319,282 | +0.00(+0.00%) |
Aug 27, 2015 | 4.580 | 4.606 | 4.565 | 4.601 | 478,209 | +0.03(+0.55%) |
Aug 26, 2015 | 4.555 | 4.585 | 4.516 | 4.575 | 517,563 | +0.04(+0.78%) |
Aug 25, 2015 | 4.580 | 4.616 | 4.540 | 4.540 | 947,907 | -0.04(-0.89%) |
Aug 24, 2015 | 4.464 | 4.591 | 3.500 | 4.580 | 3,469,043 | +0.00(+0.00%) |
Aug 21, 2015 | 4.591 | 4.601 | 4.570 | 4.580 | 554,045 | -0.03(-0.55%) |
Aug 20, 2015 | 4.636 | 4.656 | 4.580 | 4.606 | 773,688 | -0.05(-1.09%) |
Aug 19, 2015 | 4.672 | 4.676 | 4.631 | 4.656 | 389,418 | -0.02(-0.43%) |
Aug 18, 2015 | 4.667 | 4.697 | 4.662 | 4.677 | 596,488 | -0.01(-0.11%) |
Aug 17, 2015 | 4.667 | 4.702 | 4.656 | 4.682 | 440,002 | +0.00(+0.00%) |
Aug 14, 2015 | 4.636 | 4.682 | 4.636 | 4.682 | 337,293 | +0.04(+0.76%) |
Aug 13, 2015 | 4.667 | 4.687 | 4.646 | 4.646 | 262,356 | -0.04(-0.76%) |
Aug 12, 2015 | 4.682 | 4.728 | 4.616 | 4.682 | 713,521 | -0.01(-0.14%) |
Aug 11, 2015 | 4.668 | 4.688 | 4.667 | 4.688 | 351,277 | +0.01(+0.22%) |
Aug 10, 2015 | 4.678 | 4.683 | 4.668 | 4.678 | 289,930 | +0.00(+0.00%) |
Aug 07, 2015 | 4.663 | 4.683 | 4.648 | 4.678 | 281,520 | +0.01(+0.11%) |
Aug 06, 2015 | 4.668 | 4.683 | 4.648 | 4.673 | 389,012 | +0.01(+0.11%) |
Aug 05, 2015 | 4.688 | 4.688 | 4.653 | 4.668 | 383,047 | -0.02(-0.32%) |
Aug 04, 2015 | 4.648 | 4.683 | 4.648 | 4.683 | 243,982 | +0.02(+0.32%) |
Aug 03, 2015 | 4.698 | 4.698 | 4.628 | 4.668 | 557,473 | +0.04(+0.87%) |
Jul 31, 2015 | 4.628 | 4.638 | 4.623 | 4.628 | 444,933 | +0.01(+0.11%) |
Jul 30, 2015 | 4.633 | 4.643 | 4.618 | 4.623 | 316,974 | -0.02(-0.43%) |
Jul 29, 2015 | 4.643 | 4.658 | 4.638 | 4.643 | 328,110 | -0.01(-0.11%) |
Jul 28, 2015 | 4.638 | 4.653 | 4.623 | 4.648 | 300,105 | -0.01(-0.11%) |
Jul 27, 2015 | 4.628 | 4.653 | 4.623 | 4.653 | 377,831 | +0.02(+0.33%) |
Jul 24, 2015 | 4.648 | 4.648 | 4.618 | 4.638 | 340,225 | -0.01(-0.22%) |
Jul 23, 2015 | 4.638 | 4.648 | 4.618 | 4.648 | 281,614 | +0.02(+0.33%) |
Jul 22, 2015 | 4.653 | 4.658 | 4.623 | 4.633 | 399,434 | -0.02(-0.43%) |
Jul 21, 2015 | 4.638 | 4.653 | 4.633 | 4.653 | 503,298 | +0.02(+0.33%) |
Jul 20, 2015 | 4.663 | 4.671 | 4.638 | 4.638 | 346,184 | -0.02(-0.43%) |
Jul 17, 2015 | 4.663 | 4.709 | 4.643 | 4.658 | 300,202 | -0.01(-0.11%) |
Jul 16, 2015 | 4.678 | 4.683 | 4.658 | 4.663 | 302,926 | -0.01(-0.22%) |
Jul 15, 2015 | 4.663 | 4.688 | 4.655 | 4.673 | 1,810,703 | +0.01(+0.22%) |
Jul 14, 2015 | 4.643 | 4.678 | 4.638 | 4.663 | 305,460 | +0.01(+0.22%) |
Jul 13, 2015 | 4.678 | 4.683 | 4.648 | 4.653 | 261,137 | -0.01(-0.25%) |
Jul 10, 2015 | 4.670 | 4.670 | 4.650 | 4.665 | 249,345 | +0.00(+0.11%) |
Jul 09, 2015 | 4.670 | 4.670 | 4.650 | 4.660 | 399,641 | +0.00(+0.00%) |
Jul 08, 2015 | 4.650 | 4.670 | 4.625 | 4.660 | 314,450 | -0.01(-0.21%) |
Jul 07, 2015 | 4.645 | 4.670 | 4.631 | 4.670 | 366,953 | +0.03(+0.65%) |
Jul 06, 2015 | 4.605 | 4.645 | 4.600 | 4.640 | 453,962 | +0.00(+0.11%) |
Jul 02, 2015 | 4.600 | 4.635 | 4.635 | 4.635 | 386,020 | +0.03(+0.65%) |