Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.687 | 4.804 | 4.687 | 4.791 | 18,496 | +0.09(+1.91%) |
Sep 29, 2015 | 4.639 | 4.749 | 4.611 | 4.701 | 12,864 | +0.13(+2.87%) |
Sep 28, 2015 | 4.604 | 4.625 | 4.487 | 4.570 | 14,960 | +0.01(+0.15%) |
Sep 25, 2015 | 4.666 | 4.666 | 4.556 | 4.563 | 24,789 | -0.08(-1.64%) |
Sep 24, 2015 | 4.577 | 4.646 | 4.570 | 4.639 | 17,085 | -0.06(-1.32%) |
Sep 23, 2015 | 4.763 | 4.763 | 4.680 | 4.701 | 14,064 | +0.03(+0.74%) |
Sep 22, 2015 | 4.646 | 4.701 | 4.646 | 4.666 | 13,705 | +0.01(+0.15%) |
Sep 21, 2015 | 4.687 | 4.694 | 4.604 | 4.660 | 6,853 | +0.06(+1.35%) |
Sep 18, 2015 | 4.418 | 4.639 | 4.418 | 4.597 | 63,524 | +0.10(+2.30%) |
Sep 17, 2015 | 4.501 | 4.574 | 4.459 | 4.494 | 12,949 | +0.03(+0.62%) |
Sep 16, 2015 | 4.587 | 4.625 | 4.439 | 4.466 | 10,066 | -0.16(-3.43%) |
Sep 15, 2015 | 4.611 | 4.694 | 4.584 | 4.625 | 11,011 | +0.04(+0.90%) |
Sep 14, 2015 | 4.625 | 4.663 | 4.508 | 4.584 | 10,221 | -0.06(-1.19%) |
Sep 11, 2015 | 4.411 | 4.639 | 4.411 | 4.639 | 7,096 | +0.19(+4.19%) |
Sep 10, 2015 | 4.425 | 4.515 | 4.425 | 4.452 | 17,989 | +0.06(+1.41%) |
Sep 09, 2015 | 4.618 | 4.618 | 4.356 | 4.390 | 7,537 | -0.19(-4.22%) |
Sep 08, 2015 | 4.867 | 4.867 | 4.439 | 4.584 | 17,743 | -0.24(-5.01%) |
Sep 04, 2015 | 4.742 | 4.825 | 4.825 | 4.825 | 7,532 | +0.04(+0.87%) |
Sep 03, 2015 | 4.804 | 4.811 | 4.777 | 4.784 | 3,249 | -0.04(-0.86%) |
Sep 02, 2015 | 4.708 | 4.860 | 4.708 | 4.825 | 11,964 | +0.19(+4.02%) |
Sep 01, 2015 | 4.880 | 4.887 | 4.625 | 4.639 | 12,827 | -0.21(-4.27%) |
Aug 31, 2015 | 4.880 | 4.880 | 4.798 | 4.846 | 8,073 | +0.01(+0.14%) |
Aug 28, 2015 | 4.639 | 4.860 | 4.639 | 4.839 | 16,908 | +0.19(+4.16%) |
Aug 27, 2015 | 4.763 | 4.832 | 4.535 | 4.646 | 25,429 | -0.07(-1.46%) |
Aug 26, 2015 | 4.742 | 4.742 | 4.625 | 4.715 | 12,397 | +0.08(+1.79%) |
Aug 25, 2015 | 5.039 | 5.039 | 4.632 | 4.632 | 20,747 | -0.08(-1.76%) |
Aug 24, 2015 | 4.694 | 4.829 | 4.252 | 4.715 | 49,772 | -0.08(-1.58%) |
Aug 21, 2015 | 4.777 | 4.901 | 4.777 | 4.791 | 29,340 | -0.16(-3.21%) |
Aug 20, 2015 | 4.956 | 5.067 | 4.943 | 4.949 | 10,898 | -0.03(-0.69%) |
Aug 19, 2015 | 5.081 | 5.081 | 4.942 | 4.984 | 14,440 | -0.15(-2.96%) |
Aug 18, 2015 | 5.136 | 5.205 | 5.115 | 5.136 | 12,096 | -0.04(-0.80%) |
Aug 17, 2015 | 4.943 | 5.212 | 4.943 | 5.177 | 19,281 | +0.23(+4.75%) |
Aug 14, 2015 | 4.811 | 4.963 | 4.777 | 4.943 | 12,165 | +0.13(+2.73%) |
Aug 13, 2015 | 4.784 | 4.885 | 4.784 | 4.811 | 3,901 | -0.02(-0.43%) |
Aug 12, 2015 | 4.818 | 4.860 | 4.763 | 4.832 | 8,962 | +0.00(+0.00%) |
Aug 11, 2015 | 4.839 | 4.860 | 4.715 | 4.832 | 15,658 | -0.07(-1.41%) |
Aug 10, 2015 | 4.798 | 4.977 | 4.798 | 4.901 | 32,288 | +0.16(+3.35%) |
Aug 07, 2015 | 4.487 | 4.825 | 4.487 | 4.742 | 60,899 | +0.26(+5.69%) |
Aug 06, 2015 | 4.487 | 4.521 | 4.390 | 4.487 | 36,989 | +0.07(+1.56%) |
Aug 05, 2015 | 4.246 | 4.459 | 4.240 | 4.418 | 53,916 | +0.19(+4.38%) |
Aug 04, 2015 | 4.253 | 4.322 | 4.226 | 4.233 | 89,307 | -0.03(-0.80%) |
Aug 03, 2015 | 4.266 | 4.315 | 4.219 | 4.267 | 61,207 | -0.01(-0.16%) |
Jul 31, 2015 | 4.233 | 4.308 | 4.233 | 4.274 | 71,781 | +0.05(+1.30%) |
Jul 30, 2015 | 4.226 | 4.253 | 4.219 | 4.219 | 40,611 | -0.01(-0.16%) |
Jul 29, 2015 | 3.972 | 4.349 | 3.972 | 4.226 | 110,168 | +0.27(+6.76%) |
Jul 28, 2015 | 3.951 | 3.986 | 3.951 | 3.958 | 13,386 | +0.01(+0.35%) |
Jul 27, 2015 | 4.075 | 4.075 | 3.938 | 3.945 | 11,186 | +0.00(+0.00%) |
Jul 24, 2015 | 4.253 | 4.253 | 3.931 | 3.945 | 70,412 | -0.29(-6.96%) |
Jul 23, 2015 | 4.240 | 4.263 | 4.233 | 4.240 | 22,321 | +0.00(+0.00%) |
Jul 22, 2015 | 4.253 | 4.288 | 4.240 | 4.240 | 7,645 | +0.00(+0.00%) |
Jul 21, 2015 | 4.240 | 4.281 | 4.240 | 4.240 | 11,568 | +0.00(+0.00%) |
Jul 20, 2015 | 4.308 | 4.308 | 4.212 | 4.240 | 11,565 | -0.08(-1.75%) |
Jul 17, 2015 | 4.315 | 4.342 | 4.294 | 4.315 | 12,770 | +0.01(+0.32%) |
Jul 16, 2015 | 4.322 | 4.329 | 4.281 | 4.301 | 14,009 | +0.03(+0.64%) |
Jul 15, 2015 | 4.329 | 4.349 | 4.246 | 4.274 | 22,264 | -0.08(-1.73%) |
Jul 14, 2015 | 4.329 | 4.356 | 4.329 | 4.349 | 10,741 | +0.01(+0.32%) |
Jul 13, 2015 | 4.294 | 4.349 | 4.274 | 4.336 | 9,088 | +0.07(+1.61%) |
Jul 10, 2015 | 4.308 | 4.330 | 4.222 | 4.267 | 38,780 | -0.01(-0.16%) |
Jul 09, 2015 | 4.356 | 4.356 | 4.253 | 4.274 | 14,571 | -0.07(-1.58%) |
Jul 08, 2015 | 4.356 | 4.356 | 4.260 | 4.342 | 10,698 | -0.04(-0.94%) |
Jul 07, 2015 | 4.315 | 4.390 | 4.260 | 4.384 | 16,205 | +0.05(+1.27%) |
Jul 06, 2015 | 4.342 | 4.342 | 4.253 | 4.329 | 10,565 | -0.01(-0.32%) |
Jul 02, 2015 | 4.390 | 4.342 | 4.342 | 4.342 | 4,518 | -0.04(-0.94%) |