Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.160 | 4.177 | 4.127 | 4.138 | 752,750 | +0.02(+0.52%) |
Sep 29, 2015 | 4.147 | 4.186 | 4.086 | 4.117 | 821,460 | -0.03(-0.73%) |
Sep 28, 2015 | 4.242 | 4.280 | 4.130 | 4.147 | 920,088 | -0.14(-3.32%) |
Sep 25, 2015 | 4.371 | 4.371 | 4.289 | 4.289 | 314,199 | -0.04(-1.00%) |
Sep 24, 2015 | 4.302 | 4.341 | 4.289 | 4.332 | 663,762 | +0.01(+0.20%) |
Sep 23, 2015 | 4.311 | 4.345 | 4.306 | 4.324 | 322,938 | +0.02(+0.40%) |
Sep 22, 2015 | 4.328 | 4.345 | 4.293 | 4.306 | 384,999 | -0.04(-0.99%) |
Sep 21, 2015 | 4.367 | 4.384 | 4.345 | 4.349 | 284,985 | -0.00(-0.07%) |
Sep 18, 2015 | 4.340 | 4.365 | 4.335 | 4.352 | 470,187 | -0.01(-0.29%) |
Sep 17, 2015 | 4.365 | 4.395 | 4.352 | 4.365 | 417,331 | +0.00(+0.00%) |
Sep 16, 2015 | 4.357 | 4.382 | 4.340 | 4.365 | 539,125 | +0.01(+0.20%) |
Sep 15, 2015 | 4.335 | 4.357 | 4.318 | 4.357 | 374,971 | +0.02(+0.49%) |
Sep 14, 2015 | 4.352 | 4.352 | 4.335 | 4.335 | 122,655 | -0.02(-0.39%) |
Sep 11, 2015 | 4.331 | 4.357 | 4.331 | 4.352 | 153,098 | +0.02(+0.49%) |
Sep 10, 2015 | 4.344 | 4.361 | 4.331 | 4.331 | 285,200 | -0.01(-0.30%) |
Sep 09, 2015 | 4.425 | 4.431 | 4.344 | 4.344 | 300,847 | -0.08(-1.74%) |
Sep 08, 2015 | 4.416 | 4.429 | 4.378 | 4.421 | 305,609 | +0.08(+1.77%) |
Sep 04, 2015 | 4.357 | 4.344 | 4.344 | 4.344 | 334,797 | -0.05(-1.17%) |
Sep 03, 2015 | 4.412 | 4.439 | 4.391 | 4.395 | 289,122 | -0.01(-0.19%) |
Sep 02, 2015 | 4.442 | 4.446 | 4.382 | 4.404 | 391,921 | +0.03(+0.68%) |
Sep 01, 2015 | 4.374 | 4.422 | 4.331 | 4.374 | 423,774 | -0.09(-2.10%) |
Aug 31, 2015 | 4.476 | 4.485 | 4.442 | 4.468 | 629,448 | -0.02(-0.48%) |
Aug 28, 2015 | 4.455 | 4.510 | 4.451 | 4.489 | 603,125 | +0.00(+0.00%) |
Aug 27, 2015 | 4.468 | 4.540 | 4.456 | 4.489 | 415,095 | +0.04(+0.86%) |
Aug 26, 2015 | 4.399 | 4.451 | 4.348 | 4.451 | 450,708 | +0.13(+3.07%) |
Aug 25, 2015 | 4.387 | 4.399 | 4.305 | 4.318 | 580,214 | +0.07(+1.61%) |
Aug 24, 2015 | 4.288 | 4.331 | 4.130 | 4.250 | 1,345,177 | -0.10(-2.36%) |
Aug 21, 2015 | 4.425 | 4.442 | 4.340 | 4.352 | 727,885 | -0.11(-2.49%) |
Aug 20, 2015 | 4.498 | 4.498 | 4.463 | 4.463 | 364,061 | -0.06(-1.29%) |
Aug 19, 2015 | 4.530 | 4.547 | 4.505 | 4.522 | 397,811 | -0.03(-0.74%) |
Aug 18, 2015 | 4.505 | 4.556 | 4.505 | 4.556 | 439,943 | +0.04(+0.94%) |
Aug 17, 2015 | 4.497 | 4.513 | 4.488 | 4.513 | 229,265 | +0.01(+0.19%) |
Aug 14, 2015 | 4.497 | 4.509 | 4.475 | 4.505 | 208,004 | +0.02(+0.47%) |
Aug 13, 2015 | 4.488 | 4.513 | 4.480 | 4.484 | 163,094 | -0.01(-0.28%) |
Aug 12, 2015 | 4.458 | 4.509 | 4.447 | 4.497 | 501,343 | +0.03(+0.57%) |
Aug 11, 2015 | 4.463 | 4.492 | 4.459 | 4.471 | 494,440 | -0.00(-0.09%) |
Aug 10, 2015 | 4.484 | 4.509 | 4.471 | 4.475 | 348,211 | +0.02(+0.38%) |
Aug 07, 2015 | 4.518 | 4.522 | 4.454 | 4.458 | 322,075 | -0.07(-1.50%) |
Aug 06, 2015 | 4.560 | 4.564 | 4.513 | 4.526 | 614,460 | -0.05(-1.02%) |
Aug 05, 2015 | 4.556 | 4.585 | 4.547 | 4.573 | 335,729 | +0.03(+0.75%) |
Aug 04, 2015 | 4.509 | 4.539 | 4.509 | 4.539 | 259,688 | +0.03(+0.56%) |
Aug 03, 2015 | 4.535 | 4.545 | 4.505 | 4.513 | 392,861 | -0.02(-0.47%) |
Jul 31, 2015 | 4.543 | 4.556 | 4.530 | 4.535 | 339,933 | +0.01(+0.28%) |
Jul 30, 2015 | 4.526 | 4.543 | 4.518 | 4.522 | 241,906 | -0.01(-0.28%) |
Jul 29, 2015 | 4.497 | 4.543 | 4.497 | 4.535 | 228,994 | +0.02(+0.47%) |
Jul 28, 2015 | 4.471 | 4.528 | 4.458 | 4.513 | 300,842 | +0.06(+1.43%) |
Jul 27, 2015 | 4.454 | 4.467 | 4.450 | 4.450 | 407,327 | -0.03(-0.76%) |
Jul 24, 2015 | 4.522 | 4.547 | 4.480 | 4.484 | 389,238 | -0.04(-0.84%) |
Jul 23, 2015 | 4.547 | 4.569 | 4.509 | 4.522 | 380,069 | -0.01(-0.19%) |
Jul 22, 2015 | 4.564 | 4.573 | 4.529 | 4.530 | 430,284 | -0.02(-0.53%) |
Jul 21, 2015 | 4.584 | 4.597 | 4.550 | 4.555 | 377,759 | -0.04(-0.82%) |
Jul 20, 2015 | 4.597 | 4.605 | 4.563 | 4.592 | 464,529 | +0.00(+0.00%) |
Jul 17, 2015 | 4.597 | 4.601 | 4.576 | 4.592 | 461,654 | +0.00(+0.00%) |
Jul 16, 2015 | 4.588 | 4.613 | 4.577 | 4.592 | 283,647 | +0.03(+0.55%) |
Jul 15, 2015 | 4.576 | 4.579 | 4.563 | 4.567 | 244,400 | +0.00(+0.09%) |
Jul 14, 2015 | 4.542 | 4.567 | 4.542 | 4.563 | 235,087 | +0.02(+0.46%) |
Jul 13, 2015 | 4.517 | 4.546 | 4.517 | 4.542 | 400,283 | +0.03(+0.74%) |
Jul 10, 2015 | 4.504 | 4.513 | 4.483 | 4.508 | 221,902 | +0.05(+1.13%) |
Jul 09, 2015 | 4.508 | 4.508 | 4.454 | 4.458 | 379,846 | -0.01(-0.28%) |
Jul 08, 2015 | 4.471 | 4.475 | 4.450 | 4.471 | 371,904 | -0.03(-0.56%) |
Jul 07, 2015 | 4.492 | 4.513 | 4.450 | 4.496 | 385,266 | +0.00(+0.09%) |
Jul 06, 2015 | 4.458 | 4.492 | 4.429 | 4.492 | 256,039 | -0.01(-0.19%) |
Jul 02, 2015 | 4.534 | 4.500 | 4.500 | 4.500 | 328,747 | -0.03(-0.56%) |