Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.520 | 4.530 | 4.430 | 4.490 | 69,291 | +0.06(+1.35%) |
Sep 29, 2015 | 4.400 | 4.470 | 4.400 | 4.430 | 34,410 | +0.07(+1.61%) |
Sep 28, 2015 | 4.450 | 4.450 | 4.329 | 4.360 | 30,425 | -0.09(-2.02%) |
Sep 25, 2015 | 4.450 | 4.520 | 4.400 | 4.450 | 37,210 | -0.02(-0.45%) |
Sep 24, 2015 | 4.430 | 4.480 | 4.410 | 4.470 | 17,172 | -0.01(-0.22%) |
Sep 23, 2015 | 4.530 | 4.560 | 4.480 | 4.480 | 18,268 | -0.10(-2.18%) |
Sep 22, 2015 | 4.580 | 4.610 | 4.510 | 4.580 | 130,863 | -0.06(-1.29%) |
Sep 21, 2015 | 4.630 | 4.680 | 4.620 | 4.640 | 38,470 | +0.19(+4.27%) |
Sep 18, 2015 | 4.570 | 4.570 | 4.410 | 4.450 | 143,091 | -0.11(-2.41%) |
Sep 17, 2015 | 4.590 | 4.610 | 4.540 | 4.560 | 22,885 | -0.14(-2.98%) |
Sep 16, 2015 | 4.630 | 4.710 | 4.610 | 4.700 | 88,107 | +0.22(+4.91%) |
Sep 15, 2015 | 4.430 | 4.510 | 4.420 | 4.480 | 13,628 | +0.06(+1.36%) |
Sep 14, 2015 | 4.390 | 4.440 | 4.380 | 4.420 | 33,393 | -0.03(-0.67%) |
Sep 11, 2015 | 4.430 | 4.460 | 4.400 | 4.450 | 16,827 | -0.04(-0.89%) |
Sep 10, 2015 | 4.480 | 4.530 | 4.480 | 4.490 | 49,655 | +0.10(+2.28%) |
Sep 09, 2015 | 4.540 | 4.540 | 4.390 | 4.390 | 26,788 | -0.09(-2.01%) |
Sep 08, 2015 | 4.520 | 4.520 | 4.410 | 4.480 | 59,345 | +0.25(+5.91%) |
Sep 04, 2015 | 4.250 | 4.230 | 4.230 | 4.230 | 31,400 | -0.03(-0.70%) |
Sep 03, 2015 | 4.270 | 4.280 | 4.220 | 4.260 | 84,004 | +0.06(+1.43%) |
Sep 02, 2015 | 4.270 | 4.360 | 4.080 | 4.200 | 180,216 | +0.07(+1.69%) |
Sep 01, 2015 | 4.190 | 4.242 | 4.100 | 4.130 | 33,574 | -0.17(-3.95%) |
Aug 31, 2015 | 4.350 | 4.420 | 4.300 | 4.300 | 21,683 | -0.05(-1.15%) |
Aug 28, 2015 | 4.270 | 4.420 | 4.270 | 4.350 | 28,224 | -0.05(-1.14%) |
Aug 27, 2015 | 4.340 | 4.430 | 4.290 | 4.400 | 183,116 | +0.28(+6.80%) |
Aug 26, 2015 | 4.100 | 4.140 | 3.970 | 4.120 | 42,568 | +0.03(+0.73%) |
Aug 25, 2015 | 4.120 | 4.150 | 4.060 | 4.090 | 116,512 | +0.18(+4.60%) |
Aug 24, 2015 | 3.800 | 4.005 | 3.750 | 3.910 | 424,143 | -0.32(-7.57%) |
Aug 21, 2015 | 4.370 | 4.370 | 4.200 | 4.230 | 98,170 | -0.23(-5.16%) |
Aug 20, 2015 | 4.460 | 4.490 | 4.450 | 4.460 | 14,904 | -0.08(-1.76%) |
Aug 19, 2015 | 4.550 | 4.550 | 4.470 | 4.540 | 42,328 | -0.09(-1.94%) |
Aug 18, 2015 | 4.690 | 4.690 | 4.613 | 4.630 | 27,001 | -0.13(-2.73%) |
Aug 17, 2015 | 4.800 | 4.800 | 4.720 | 4.760 | 10,599 | -0.04(-0.83%) |
Aug 14, 2015 | 4.820 | 4.840 | 4.800 | 4.800 | 34,950 | -0.02(-0.41%) |
Aug 13, 2015 | 4.870 | 4.880 | 4.800 | 4.820 | 101,830 | +0.15(+3.21%) |
Aug 12, 2015 | 4.670 | 4.750 | 4.650 | 4.670 | 109,136 | -0.20(-4.11%) |
Aug 11, 2015 | 4.710 | 4.880 | 4.700 | 4.870 | 135,495 | +0.25(+5.41%) |
Aug 10, 2015 | 4.580 | 4.640 | 4.570 | 4.620 | 66,756 | +0.18(+4.05%) |
Aug 07, 2015 | 4.370 | 4.440 | 4.370 | 4.440 | 11,932 | +0.07(+1.60%) |
Aug 06, 2015 | 4.380 | 4.410 | 4.350 | 4.370 | 47,636 | -0.13(-2.89%) |
Aug 05, 2015 | 4.460 | 4.500 | 4.460 | 4.500 | 25,905 | +0.12(+2.74%) |
Aug 04, 2015 | 4.400 | 4.420 | 4.380 | 4.380 | 36,253 | -0.02(-0.45%) |
Aug 03, 2015 | 4.400 | 4.430 | 4.380 | 4.400 | 31,216 | -0.05(-1.12%) |
Jul 31, 2015 | 4.500 | 4.500 | 4.450 | 4.450 | 12,254 | -0.01(-0.30%) |
Jul 30, 2015 | 4.530 | 4.530 | 4.460 | 4.463 | 36,225 | -0.07(-1.47%) |
Jul 29, 2015 | 4.490 | 4.530 | 4.468 | 4.530 | 81,334 | +0.09(+2.03%) |
Jul 28, 2015 | 4.430 | 4.450 | 4.360 | 4.440 | 181,694 | +0.00(+0.00%) |
Jul 27, 2015 | 4.490 | 4.490 | 4.350 | 4.440 | 172,413 | -0.38(-7.88%) |
Jul 24, 2015 | 4.850 | 4.880 | 4.800 | 4.820 | 64,822 | +0.00(+0.00%) |
Jul 23, 2015 | 4.860 | 4.870 | 4.820 | 4.820 | 38,657 | -0.05(-1.03%) |
Jul 22, 2015 | 4.900 | 4.900 | 4.840 | 4.870 | 40,132 | +0.01(+0.21%) |
Jul 21, 2015 | 4.880 | 4.920 | 4.850 | 4.860 | 31,450 | -0.05(-1.02%) |
Jul 20, 2015 | 4.930 | 4.930 | 4.900 | 4.910 | 37,316 | -0.01(-0.20%) |
Jul 17, 2015 | 4.906 | 4.920 | 4.900 | 4.920 | 10,399 | +0.05(+1.03%) |
Jul 16, 2015 | 4.900 | 4.900 | 4.830 | 4.870 | 25,231 | +0.04(+0.83%) |
Jul 15, 2015 | 4.910 | 4.910 | 4.815 | 4.830 | 48,148 | -0.17(-3.40%) |
Jul 14, 2015 | 4.990 | 5.010 | 4.970 | 5.000 | 77,768 | +0.00(+0.00%) |
Jul 13, 2015 | 5.020 | 5.020 | 4.980 | 5.000 | 41,214 | +0.01(+0.20%) |
Jul 10, 2015 | 5.010 | 5.030 | 4.950 | 4.990 | 156,398 | +0.29(+6.17%) |
Jul 09, 2015 | 4.680 | 4.750 | 4.660 | 4.700 | 190,984 | +0.52(+12.44%) |
Jul 08, 2015 | 4.260 | 4.260 | 4.170 | 4.180 | 139,409 | -0.23(-5.22%) |
Jul 07, 2015 | 4.400 | 4.410 | 4.260 | 4.410 | 321,230 | -0.41(-8.51%) |
Jul 06, 2015 | 4.750 | 4.960 | 4.750 | 4.820 | 221,279 | -0.46(-8.71%) |
Jul 02, 2015 | 5.340 | 5.280 | 5.280 | 5.280 | 106,600 | -0.10(-1.86%) |