Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.003 | 4.066 | 3.975 | 4.003 | 1,585,412 | +0.05(+1.20%) |
Sep 29, 2015 | 4.094 | 4.094 | 3.916 | 3.955 | 2,734,236 | -0.14(-3.39%) |
Sep 28, 2015 | 4.312 | 4.331 | 4.080 | 4.094 | 2,176,356 | -0.25(-5.74%) |
Sep 25, 2015 | 4.355 | 4.411 | 4.316 | 4.343 | 683,773 | -0.01(-0.18%) |
Sep 24, 2015 | 4.335 | 4.442 | 4.335 | 4.351 | 631,577 | -0.02(-0.36%) |
Sep 23, 2015 | 4.335 | 4.379 | 4.312 | 4.367 | 602,681 | +0.04(+0.91%) |
Sep 22, 2015 | 4.276 | 4.351 | 4.205 | 4.328 | 1,657,021 | +0.00(+0.00%) |
Sep 21, 2015 | 4.292 | 4.343 | 4.276 | 4.328 | 520,600 | +0.07(+1.58%) |
Sep 18, 2015 | 4.415 | 4.430 | 4.248 | 4.260 | 2,493,608 | -0.19(-4.36%) |
Sep 17, 2015 | 4.478 | 4.506 | 4.454 | 4.454 | 414,968 | -0.04(-0.88%) |
Sep 16, 2015 | 4.458 | 4.510 | 4.438 | 4.494 | 515,786 | +0.05(+1.16%) |
Sep 15, 2015 | 4.454 | 4.494 | 4.430 | 4.442 | 437,303 | -0.01(-0.27%) |
Sep 14, 2015 | 4.478 | 4.494 | 4.426 | 4.454 | 614,612 | -0.03(-0.71%) |
Sep 11, 2015 | 4.474 | 4.498 | 4.438 | 4.486 | 494,497 | -0.02(-0.35%) |
Sep 10, 2015 | 4.466 | 4.506 | 4.442 | 4.502 | 524,124 | +0.02(+0.53%) |
Sep 09, 2015 | 4.533 | 4.537 | 4.454 | 4.478 | 527,829 | -0.02(-0.35%) |
Sep 08, 2015 | 4.537 | 4.557 | 4.486 | 4.494 | 413,192 | +0.01(+0.27%) |
Sep 04, 2015 | 4.446 | 4.482 | 4.482 | 4.482 | 594,550 | -0.02(-0.35%) |
Sep 03, 2015 | 4.411 | 4.529 | 4.411 | 4.498 | 550,608 | +0.06(+1.25%) |
Sep 02, 2015 | 4.450 | 4.498 | 4.395 | 4.442 | 595,429 | +0.02(+0.45%) |
Sep 01, 2015 | 4.506 | 4.537 | 4.419 | 4.423 | 1,023,248 | -0.17(-3.71%) |
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%) |