Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.445 | 4.488 | 4.416 | 4.459 | 907,365 | +0.04(+0.98%) |
Sep 29, 2015 | 4.449 | 4.493 | 4.397 | 4.416 | 721,964 | -0.03(-0.76%) |
Sep 28, 2015 | 4.569 | 4.589 | 4.445 | 4.449 | 746,092 | -0.14(-3.13%) |
Sep 25, 2015 | 4.622 | 4.646 | 4.579 | 4.593 | 457,161 | -0.01(-0.31%) |
Sep 24, 2015 | 4.569 | 4.627 | 4.541 | 4.608 | 540,218 | +0.00(+0.00%) |
Sep 23, 2015 | 4.646 | 4.670 | 4.608 | 4.608 | 597,286 | -0.01(-0.21%) |
Sep 22, 2015 | 4.608 | 4.656 | 4.589 | 4.617 | 544,800 | -0.06(-1.23%) |
Sep 21, 2015 | 4.709 | 4.752 | 4.675 | 4.675 | 466,299 | -0.00(-0.10%) |
Sep 18, 2015 | 4.723 | 4.747 | 4.680 | 4.680 | 505,873 | -0.08(-1.61%) |
Sep 17, 2015 | 4.728 | 4.817 | 4.713 | 4.757 | 479,010 | +0.00(+0.10%) |
Sep 16, 2015 | 4.723 | 4.766 | 4.709 | 4.752 | 1,105,124 | +0.02(+0.41%) |
Sep 15, 2015 | 4.617 | 4.737 | 4.608 | 4.733 | 1,136,686 | +0.10(+2.18%) |
Sep 14, 2015 | 4.641 | 4.646 | 4.595 | 4.632 | 515,686 | -0.01(-0.31%) |
Sep 11, 2015 | 4.632 | 4.661 | 4.594 | 4.646 | 653,134 | +0.00(+0.00%) |
Sep 10, 2015 | 4.632 | 4.653 | 4.598 | 4.646 | 649,140 | +0.02(+0.52%) |
Sep 09, 2015 | 4.709 | 4.713 | 4.608 | 4.622 | 949,746 | -0.04(-0.82%) |
Sep 08, 2015 | 4.675 | 4.709 | 4.627 | 4.661 | 1,041,990 | +0.03(+0.54%) |
Sep 04, 2015 | 4.602 | 4.635 | 4.635 | 4.635 | 546,527 | -0.04(-0.92%) |
Sep 03, 2015 | 4.693 | 4.745 | 4.666 | 4.678 | 502,382 | +0.01(+0.20%) |
Sep 02, 2015 | 4.635 | 4.678 | 4.607 | 4.669 | 469,133 | +0.08(+1.76%) |
Sep 01, 2015 | 4.616 | 4.688 | 4.576 | 4.588 | 830,547 | -0.15(-3.12%) |
Aug 31, 2015 | 4.693 | 4.754 | 4.693 | 4.735 | 640,615 | -0.00(-0.10%) |
Aug 28, 2015 | 4.683 | 4.745 | 4.683 | 4.740 | 521,279 | +0.01(+0.20%) |
Aug 27, 2015 | 4.659 | 4.750 | 4.650 | 4.731 | 767,798 | +0.11(+2.48%) |
Aug 26, 2015 | 4.535 | 4.626 | 4.450 | 4.616 | 1,156,583 | +0.14(+3.08%) |
Aug 25, 2015 | 4.616 | 4.640 | 4.469 | 4.478 | 1,070,866 | +0.01(+0.21%) |
Aug 24, 2015 | 4.374 | 4.635 | 4.188 | 4.469 | 2,360,652 | -0.24(-5.06%) |
Aug 21, 2015 | 4.821 | 4.840 | 4.688 | 4.707 | 1,413,600 | -0.14(-2.85%) |
Aug 20, 2015 | 4.930 | 4.964 | 4.840 | 4.845 | 844,808 | -0.12(-2.49%) |
Aug 19, 2015 | 5.016 | 5.016 | 4.949 | 4.969 | 612,196 | -0.06(-1.23%) |
Aug 18, 2015 | 5.035 | 5.045 | 5.007 | 5.030 | 809,175 | -0.00(-0.09%) |
Aug 17, 2015 | 5.007 | 5.049 | 4.983 | 5.035 | 729,340 | +0.01(+0.19%) |
Aug 14, 2015 | 5.002 | 5.030 | 4.983 | 5.026 | 616,880 | +0.04(+0.86%) |
Aug 13, 2015 | 4.954 | 5.007 | 4.935 | 4.983 | 494,684 | +0.03(+0.58%) |
Aug 12, 2015 | 4.959 | 4.973 | 4.888 | 4.954 | 1,429,838 | -0.06(-1.14%) |
Aug 11, 2015 | 5.016 | 5.030 | 4.969 | 5.011 | 652,887 | -0.04(-0.75%) |
Aug 10, 2015 | 5.016 | 5.068 | 5.016 | 5.049 | 559,525 | +0.05(+1.05%) |
Aug 07, 2015 | 5.049 | 5.083 | 4.983 | 4.997 | 517,847 | -0.07(-1.29%) |
Aug 06, 2015 | 5.114 | 5.147 | 5.039 | 5.063 | 376,454 | -0.07(-1.29%) |
Aug 05, 2015 | 5.119 | 5.152 | 5.110 | 5.129 | 400,856 | +0.01(+0.28%) |
Aug 04, 2015 | 5.114 | 5.129 | 5.087 | 5.114 | 348,107 | +0.00(+0.00%) |
Aug 03, 2015 | 5.100 | 5.114 | 5.067 | 5.114 | 417,754 | +0.00(+0.00%) |
Jul 31, 2015 | 5.081 | 5.128 | 5.081 | 5.114 | 356,973 | +0.03(+0.56%) |
Jul 30, 2015 | 5.110 | 5.133 | 5.053 | 5.086 | 626,139 | -0.03(-0.65%) |
Jul 29, 2015 | 5.039 | 5.119 | 5.029 | 5.119 | 507,835 | +0.06(+1.12%) |
Jul 28, 2015 | 5.001 | 5.077 | 5.001 | 5.063 | 628,758 | +0.05(+1.04%) |
Jul 27, 2015 | 5.086 | 5.119 | 4.996 | 5.011 | 743,551 | -0.12(-2.30%) |
Jul 24, 2015 | 5.176 | 5.176 | 5.105 | 5.129 | 318,171 | -0.03(-0.64%) |
Jul 23, 2015 | 5.199 | 5.204 | 5.143 | 5.162 | 683,193 | -0.04(-0.77%) |
Jul 22, 2015 | 5.199 | 5.233 | 5.195 | 5.202 | 509,769 | -0.03(-0.50%) |
Jul 21, 2015 | 5.209 | 5.242 | 5.195 | 5.228 | 381,758 | +0.00(+0.09%) |
Jul 20, 2015 | 5.247 | 5.251 | 5.209 | 5.223 | 547,141 | -0.04(-0.72%) |
Jul 17, 2015 | 5.289 | 5.289 | 5.242 | 5.261 | 476,198 | -0.04(-0.80%) |
Jul 16, 2015 | 5.256 | 5.303 | 5.256 | 5.303 | 629,059 | +0.06(+1.08%) |
Jul 15, 2015 | 5.270 | 5.294 | 5.233 | 5.247 | 805,010 | -0.01(-0.18%) |
Jul 14, 2015 | 5.214 | 5.256 | 5.195 | 5.256 | 448,026 | +0.05(+0.91%) |
Jul 13, 2015 | 5.195 | 5.218 | 5.171 | 5.209 | 528,560 | +0.04(+0.73%) |
Jul 10, 2015 | 5.148 | 5.171 | 5.135 | 5.171 | 523,753 | +0.09(+1.86%) |
Jul 09, 2015 | 5.129 | 5.148 | 5.077 | 5.077 | 550,605 | -0.01(-0.19%) |
Jul 08, 2015 | 5.133 | 5.142 | 5.081 | 5.086 | 485,205 | -0.09(-1.71%) |
Jul 07, 2015 | 5.114 | 5.175 | 5.053 | 5.175 | 677,808 | +0.04(+0.82%) |
Jul 06, 2015 | 5.128 | 5.168 | 5.104 | 5.133 | 499,233 | -0.03(-0.54%) |
Jul 02, 2015 | 5.184 | 5.161 | 5.161 | 5.161 | 478,961 | -0.01(-0.18%) |