Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.346 | 4.356 | 4.356 | 4.356 | 32 | +0.01(+0.18%) |
Sep 29, 2015 | 4.374 | 4.393 | 4.346 | 4.348 | 13,409 | -0.14(-3.09%) |
Sep 28, 2015 | 4.421 | 4.486 | 4.356 | 4.486 | 7,664 | +0.09(+2.13%) |
Sep 25, 2015 | 4.402 | 4.402 | 4.393 | 4.393 | 56,407 | +0.01(+0.21%) |
Sep 24, 2015 | 4.468 | 4.486 | 4.384 | 4.384 | 41,877 | -0.15(-3.30%) |
Sep 23, 2015 | 4.542 | 4.580 | 4.477 | 4.533 | 19,966 | -0.05(-1.02%) |
Sep 22, 2015 | 4.533 | 4.580 | 4.533 | 4.580 | 11,557 | +0.08(+1.87%) |
Sep 21, 2015 | 4.486 | 4.580 | 4.486 | 4.496 | 3,175 | +0.00(+0.00%) |
Sep 18, 2015 | 4.608 | 4.617 | 4.496 | 4.496 | 6,003 | -0.09(-2.04%) |
Sep 17, 2015 | 4.542 | 4.589 | 4.503 | 4.589 | 4,664 | -0.03(-0.61%) |
Sep 16, 2015 | 4.617 | 4.617 | 4.617 | 4.617 | 297 | +0.00(+0.00%) |
Sep 15, 2015 | 4.617 | 4.617 | 4.617 | 4.617 | 381 | +0.03(+0.61%) |
Sep 14, 2015 | 4.603 | 4.617 | 4.589 | 4.589 | 2,514 | -0.01(-0.20%) |
Sep 11, 2015 | 4.589 | 4.599 | 4.589 | 4.599 | 560 | +0.11(+2.50%) |
Sep 10, 2015 | 4.486 | 4.608 | 4.486 | 4.486 | 1,072 | -0.10(-2.24%) |
Sep 09, 2015 | 4.599 | 4.599 | 4.542 | 4.589 | 3,968 | +0.04(+0.82%) |
Sep 08, 2015 | 4.606 | 4.617 | 4.552 | 4.552 | 479 | +0.01(+0.21%) |
Sep 04, 2015 | 4.542 | 4.542 | 4.542 | 4.542 | 213 | +0.07(+1.67%) |
Sep 03, 2015 | 4.468 | 4.517 | 4.440 | 4.468 | 5,068 | +0.00(+0.00%) |
Sep 02, 2015 | 4.580 | 4.599 | 4.468 | 4.468 | 1,047 | -0.15(-3.24%) |
Sep 01, 2015 | 4.483 | 4.617 | 4.483 | 4.617 | 748 | +0.08(+1.86%) |
Aug 31, 2015 | 4.514 | 4.533 | 4.514 | 4.533 | 2,471 | +0.07(+1.68%) |
Aug 28, 2015 | 4.458 | 4.458 | 4.458 | 4.458 | 372 | +0.02(+0.42%) |
Aug 27, 2015 | 4.533 | 4.533 | 4.440 | 4.440 | 7,596 | -0.05(-1.04%) |
Aug 26, 2015 | 4.402 | 4.486 | 4.402 | 4.486 | 3,937 | -0.04(-0.83%) |
Aug 25, 2015 | 4.486 | 4.524 | 4.477 | 4.524 | 8,486 | -0.07(-1.43%) |
Aug 24, 2015 | 4.412 | 4.589 | 4.393 | 4.589 | 14,406 | +0.08(+1.87%) |
Aug 21, 2015 | 4.487 | 4.533 | 4.449 | 4.505 | 7,062 | -0.11(-2.36%) |
Aug 20, 2015 | 4.614 | 4.614 | 4.614 | 4.614 | 117 | +0.06(+1.37%) |
Aug 18, 2015 | 4.552 | 4.552 | 4.552 | 4.552 | 3,744 | -0.03(-0.61%) |
Aug 17, 2015 | 4.655 | 4.655 | 4.552 | 4.580 | 14,891 | +0.03(+0.62%) |
Aug 13, 2015 | 4.524 | 4.552 | 4.552 | 4.552 | 32 | -0.05(-1.02%) |
Aug 11, 2015 | 4.599 | 4.599 | 4.599 | 4.599 | 5,456 | -0.01(-0.20%) |
Aug 10, 2015 | 4.600 | 4.708 | 4.600 | 4.608 | 3,086 | -0.01(-0.20%) |
Aug 07, 2015 | 4.627 | 4.627 | 4.608 | 4.617 | 2,401 | -0.13(-2.76%) |
Aug 06, 2015 | 4.640 | 4.757 | 4.599 | 4.748 | 12,279 | +0.07(+1.60%) |
Aug 05, 2015 | 4.627 | 4.683 | 4.627 | 4.673 | 8,085 | +0.05(+1.01%) |
Aug 04, 2015 | 4.739 | 4.739 | 4.627 | 4.627 | 2,781 | +0.03(+0.61%) |
Aug 03, 2015 | 4.608 | 4.608 | 4.599 | 4.599 | 3,338 | -0.01(-0.20%) |
Jul 31, 2015 | 4.608 | 4.608 | 4.599 | 4.608 | 3,958 | +0.01(+0.20%) |
Jul 30, 2015 | 4.619 | 4.619 | 4.599 | 4.599 | 1,726 | -0.00(-0.06%) |
Jul 29, 2015 | 4.587 | 4.655 | 4.542 | 4.602 | 8,639 | +0.11(+2.35%) |
Jul 28, 2015 | 4.542 | 4.589 | 4.496 | 4.496 | 644 | +0.01(+0.21%) |
Jul 27, 2015 | 4.533 | 4.533 | 4.486 | 4.486 | 8,619 | -0.09(-2.04%) |
Jul 24, 2015 | 4.571 | 4.655 | 4.571 | 4.580 | 14,971 | +0.09(+2.08%) |
Jul 23, 2015 | 4.486 | 4.486 | 4.486 | 4.486 | 147 | -0.07(-1.44%) |
Jul 22, 2015 | 4.528 | 4.552 | 4.486 | 4.552 | 1,711 | +0.04(+0.83%) |
Jul 21, 2015 | 4.514 | 4.514 | 4.514 | 4.514 | 106 | +0.00(+0.00%) |
Jul 20, 2015 | 4.542 | 4.563 | 4.486 | 4.514 | 2,289 | -0.05(-1.02%) |
Jul 17, 2015 | 4.542 | 4.561 | 4.533 | 4.561 | 2,353 | +0.02(+0.41%) |
Jul 16, 2015 | 4.542 | 4.542 | 4.533 | 4.542 | 674 | +0.03(+0.62%) |
Jul 15, 2015 | 4.496 | 4.524 | 4.496 | 4.514 | 3,436 | -0.02(-0.41%) |
Jul 14, 2015 | 4.476 | 4.533 | 4.476 | 4.533 | 14,710 | +0.01(+0.21%) |
Jul 13, 2015 | 4.477 | 4.552 | 4.477 | 4.524 | 8,756 | +0.03(+0.62%) |
Jul 10, 2015 | 4.449 | 4.496 | 4.449 | 4.496 | 14,337 | +0.05(+1.05%) |
Jul 09, 2015 | 4.440 | 4.475 | 4.430 | 4.449 | 22,574 | +0.04(+0.85%) |
Jul 08, 2015 | 4.486 | 4.571 | 4.412 | 4.412 | 3,075 | -0.08(-1.87%) |
Jul 07, 2015 | 4.647 | 4.647 | 4.496 | 4.496 | 858 | -0.04(-0.82%) |
Jul 06, 2015 | 4.606 | 4.606 | 4.533 | 4.533 | 2,973 | -0.03(-0.61%) |
Jul 02, 2015 | 4.514 | 4.561 | 4.561 | 4.561 | 320 | -0.11(-2.40%) |