Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.480 | 4.500 | 4.460 | 4.500 | 1,090,843 | +0.04(+0.90%) |
Sep 29, 2015 | 4.470 | 4.480 | 4.440 | 4.460 | 853,988 | -0.01(-0.22%) |
Sep 28, 2015 | 4.520 | 4.530 | 4.450 | 4.470 | 596,149 | -0.04(-0.89%) |
Sep 25, 2015 | 4.490 | 4.520 | 4.490 | 4.510 | 755,344 | +0.02(+0.45%) |
Sep 24, 2015 | 4.500 | 4.500 | 4.470 | 4.490 | 603,779 | -0.01(-0.22%) |
Sep 23, 2015 | 4.510 | 4.520 | 4.500 | 4.500 | 455,239 | +0.01(+0.22%) |
Sep 22, 2015 | 4.490 | 4.510 | 4.480 | 4.490 | 399,688 | -0.02(-0.44%) |
Sep 21, 2015 | 4.530 | 4.550 | 4.510 | 4.510 | 773,286 | -0.02(-0.44%) |
Sep 18, 2015 | 4.520 | 4.540 | 4.515 | 4.530 | 547,207 | +0.01(+0.22%) |
Sep 17, 2015 | 4.490 | 4.520 | 4.431 | 4.520 | 752,487 | +0.02(+0.44%) |
Sep 16, 2015 | 4.480 | 4.520 | 4.480 | 4.500 | 550,571 | +0.02(+0.45%) |
Sep 15, 2015 | 4.480 | 4.490 | 4.460 | 4.480 | 601,345 | +0.00(+0.00%) |
Sep 14, 2015 | 4.500 | 4.520 | 4.480 | 4.480 | 552,469 | -0.01(-0.22%) |
Sep 11, 2015 | 4.480 | 4.500 | 4.460 | 4.490 | 643,281 | -0.01(-0.22%) |
Sep 10, 2015 | 4.510 | 4.520 | 4.460 | 4.500 | 968,208 | -0.04(-0.88%) |
Sep 09, 2015 | 4.540 | 4.550 | 4.520 | 4.540 | 448,370 | +0.00(+0.00%) |
Sep 08, 2015 | 4.490 | 4.560 | 4.490 | 4.540 | 736,077 | +0.04(+0.89%) |
Sep 04, 2015 | 4.520 | 4.500 | 4.500 | 4.500 | 739,200 | -0.03(-0.66%) |
Sep 03, 2015 | 4.540 | 4.550 | 4.520 | 4.530 | 725,947 | +0.01(+0.22%) |
Sep 02, 2015 | 4.500 | 4.530 | 4.480 | 4.520 | 813,520 | +0.03(+0.67%) |
Sep 01, 2015 | 4.490 | 4.500 | 4.455 | 4.490 | 864,638 | -0.01(-0.22%) |
Aug 31, 2015 | 4.520 | 4.530 | 4.500 | 4.500 | 854,398 | -0.01(-0.22%) |
Aug 28, 2015 | 4.510 | 4.530 | 4.500 | 4.510 | 373,637 | +0.00(+0.00%) |
Aug 27, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 1,056,062 | +0.02(+0.45%) |
Aug 26, 2015 | 4.540 | 4.540 | 4.470 | 4.490 | 825,138 | -0.01(-0.22%) |
Aug 25, 2015 | 4.500 | 4.540 | 4.470 | 4.500 | 693,870 | +0.05(+1.12%) |
Aug 24, 2015 | 4.610 | 4.620 | 4.380 | 4.450 | 1,191,417 | -0.20(-4.30%) |
Aug 21, 2015 | 4.650 | 4.680 | 4.550 | 4.650 | 1,803,556 | -0.02(-0.43%) |
Aug 20, 2015 | 4.670 | 4.690 | 4.660 | 4.670 | 677,889 | -0.04(-0.85%) |
Aug 19, 2015 | 4.690 | 4.710 | 4.690 | 4.710 | 631,793 | +0.00(+0.00%) |
Aug 18, 2015 | 4.690 | 4.720 | 4.690 | 4.710 | 952,636 | -0.01(-0.21%) |
Aug 17, 2015 | 4.720 | 4.730 | 4.690 | 4.720 | 748,652 | -0.02(-0.42%) |
Aug 14, 2015 | 4.730 | 4.740 | 4.700 | 4.740 | 541,606 | +0.02(+0.42%) |
Aug 13, 2015 | 4.710 | 4.740 | 4.710 | 4.720 | 399,684 | +0.00(+0.00%) |
Aug 12, 2015 | 4.700 | 4.740 | 4.700 | 4.720 | 920,384 | +0.00(+0.00%) |
Aug 11, 2015 | 4.740 | 4.750 | 4.700 | 4.720 | 744,136 | -0.04(-0.84%) |
Aug 10, 2015 | 4.730 | 4.760 | 4.730 | 4.760 | 495,970 | +0.02(+0.42%) |
Aug 07, 2015 | 4.730 | 4.760 | 4.690 | 4.740 | 807,451 | +0.01(+0.21%) |
Aug 06, 2015 | 4.750 | 4.770 | 4.730 | 4.730 | 481,160 | -0.04(-0.84%) |
Aug 05, 2015 | 4.745 | 4.770 | 4.745 | 4.770 | 638,443 | +0.04(+0.85%) |
Aug 04, 2015 | 4.690 | 4.750 | 4.690 | 4.730 | 599,458 | +0.04(+0.85%) |
Aug 03, 2015 | 4.710 | 4.720 | 4.680 | 4.690 | 1,119,029 | -0.04(-0.85%) |
Jul 31, 2015 | 4.700 | 4.750 | 4.700 | 4.730 | 619,967 | +0.02(+0.42%) |
Jul 30, 2015 | 4.680 | 4.720 | 4.680 | 4.710 | 937,655 | +0.01(+0.21%) |
Jul 29, 2015 | 4.680 | 4.730 | 4.670 | 4.700 | 1,690,717 | -0.05(-1.05%) |
Jul 28, 2015 | 4.710 | 4.750 | 4.708 | 4.750 | 706,423 | +0.05(+1.06%) |
Jul 27, 2015 | 4.700 | 4.710 | 4.670 | 4.700 | 892,184 | -0.02(-0.42%) |
Jul 24, 2015 | 4.740 | 4.740 | 4.690 | 4.720 | 886,987 | -0.01(-0.21%) |
Jul 23, 2015 | 4.740 | 4.770 | 4.730 | 4.730 | 1,008,020 | -0.02(-0.42%) |
Jul 22, 2015 | 4.760 | 4.790 | 4.740 | 4.750 | 780,232 | -0.05(-1.04%) |
Jul 21, 2015 | 4.760 | 4.800 | 4.720 | 4.800 | 915,246 | +0.02(+0.42%) |
Jul 20, 2015 | 4.800 | 4.810 | 4.770 | 4.780 | 784,838 | -0.03(-0.62%) |
Jul 17, 2015 | 4.810 | 4.820 | 4.790 | 4.810 | 673,358 | -0.04(-0.82%) |
Jul 16, 2015 | 4.830 | 4.850 | 4.820 | 4.850 | 548,094 | +0.04(+0.83%) |
Jul 15, 2015 | 4.830 | 4.850 | 4.810 | 4.810 | 563,929 | -0.03(-0.62%) |
Jul 14, 2015 | 4.850 | 4.880 | 4.810 | 4.840 | 987,375 | -0.02(-0.41%) |
Jul 13, 2015 | 4.890 | 4.900 | 4.850 | 4.860 | 812,903 | -0.04(-0.82%) |
Jul 10, 2015 | 4.940 | 4.940 | 4.895 | 4.900 | 959,949 | -0.01(-0.20%) |
Jul 09, 2015 | 4.870 | 4.910 | 4.860 | 4.910 | 854,589 | +0.04(+0.82%) |
Jul 08, 2015 | 4.870 | 4.890 | 4.850 | 4.870 | 677,020 | -0.03(-0.61%) |
Jul 07, 2015 | 4.860 | 4.900 | 4.840 | 4.900 | 802,896 | +0.03(+0.62%) |
Jul 06, 2015 | 4.900 | 4.900 | 4.850 | 4.870 | 1,669,069 | -0.05(-1.02%) |
Jul 02, 2015 | 4.950 | 4.920 | 4.920 | 4.920 | 728,800 | -0.05(-1.01%) |