Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.446 | 4.489 | 4.417 | 4.460 | 907,107 | +0.04(+0.98%) |
Sep 29, 2015 | 4.451 | 4.494 | 4.398 | 4.417 | 721,758 | -0.03(-0.76%) |
Sep 28, 2015 | 4.571 | 4.590 | 4.446 | 4.451 | 745,879 | -0.14(-3.13%) |
Sep 25, 2015 | 4.624 | 4.648 | 4.580 | 4.595 | 457,030 | -0.01(-0.31%) |
Sep 24, 2015 | 4.571 | 4.628 | 4.542 | 4.609 | 540,064 | +0.00(+0.00%) |
Sep 23, 2015 | 4.648 | 4.672 | 4.609 | 4.609 | 597,115 | -0.01(-0.21%) |
Sep 22, 2015 | 4.609 | 4.657 | 4.590 | 4.619 | 544,645 | -0.06(-1.23%) |
Sep 21, 2015 | 4.710 | 4.753 | 4.676 | 4.676 | 466,166 | -0.00(-0.10%) |
Sep 18, 2015 | 4.724 | 4.748 | 4.681 | 4.681 | 505,729 | -0.08(-1.61%) |
Sep 17, 2015 | 4.729 | 4.818 | 4.715 | 4.758 | 478,873 | +0.00(+0.10%) |
Sep 16, 2015 | 4.724 | 4.768 | 4.710 | 4.753 | 1,104,809 | +0.02(+0.41%) |
Sep 15, 2015 | 4.619 | 4.739 | 4.609 | 4.734 | 1,136,362 | +0.10(+2.18%) |
Sep 14, 2015 | 4.643 | 4.647 | 4.596 | 4.633 | 515,539 | -0.01(-0.31%) |
Sep 11, 2015 | 4.633 | 4.662 | 4.596 | 4.648 | 652,947 | +0.00(+0.00%) |
Sep 10, 2015 | 4.633 | 4.655 | 4.600 | 4.648 | 648,955 | +0.02(+0.52%) |
Sep 09, 2015 | 4.710 | 4.715 | 4.609 | 4.624 | 949,476 | -0.04(-0.82%) |
Sep 08, 2015 | 4.676 | 4.710 | 4.628 | 4.662 | 1,041,693 | +0.03(+0.54%) |
Sep 04, 2015 | 4.603 | 4.637 | 4.637 | 4.637 | 546,371 | -0.04(-0.92%) |
Sep 03, 2015 | 4.694 | 4.746 | 4.667 | 4.680 | 502,239 | +0.01(+0.20%) |
Sep 02, 2015 | 4.637 | 4.680 | 4.608 | 4.670 | 468,999 | +0.08(+1.76%) |
Sep 01, 2015 | 4.618 | 4.689 | 4.577 | 4.589 | 830,310 | -0.15(-3.12%) |
Aug 31, 2015 | 4.694 | 4.756 | 4.694 | 4.737 | 640,433 | -0.00(-0.10%) |
Aug 28, 2015 | 4.684 | 4.746 | 4.684 | 4.741 | 521,130 | +0.01(+0.20%) |
Aug 27, 2015 | 4.661 | 4.751 | 4.651 | 4.732 | 767,579 | +0.11(+2.48%) |
Aug 26, 2015 | 4.537 | 4.627 | 4.451 | 4.618 | 1,156,253 | +0.14(+3.08%) |
Aug 25, 2015 | 4.618 | 4.641 | 4.470 | 4.480 | 1,070,560 | +0.01(+0.21%) |
Aug 24, 2015 | 4.375 | 4.637 | 4.189 | 4.470 | 2,359,977 | -0.24(-5.06%) |
Aug 21, 2015 | 4.822 | 4.841 | 4.689 | 4.708 | 1,413,196 | -0.14(-2.85%) |
Aug 20, 2015 | 4.932 | 4.965 | 4.841 | 4.846 | 844,567 | -0.12(-2.49%) |
Aug 19, 2015 | 5.018 | 5.018 | 4.951 | 4.970 | 612,022 | -0.06(-1.23%) |
Aug 18, 2015 | 5.037 | 5.046 | 5.008 | 5.032 | 808,944 | -0.00(-0.09%) |
Aug 17, 2015 | 5.008 | 5.051 | 4.984 | 5.037 | 729,131 | +0.01(+0.19%) |
Aug 14, 2015 | 5.003 | 5.032 | 4.984 | 5.027 | 616,704 | +0.04(+0.86%) |
Aug 13, 2015 | 4.956 | 5.008 | 4.937 | 4.984 | 494,542 | +0.03(+0.58%) |
Aug 12, 2015 | 4.960 | 4.975 | 4.889 | 4.956 | 1,429,430 | -0.06(-1.14%) |
Aug 11, 2015 | 5.018 | 5.032 | 4.970 | 5.013 | 652,700 | -0.04(-0.75%) |
Aug 10, 2015 | 5.018 | 5.070 | 5.018 | 5.051 | 559,365 | +0.05(+1.05%) |
Aug 07, 2015 | 5.051 | 5.084 | 4.984 | 4.999 | 517,700 | -0.07(-1.29%) |
Aug 06, 2015 | 5.116 | 5.149 | 5.040 | 5.064 | 376,347 | -0.07(-1.29%) |
Aug 05, 2015 | 5.121 | 5.154 | 5.111 | 5.130 | 400,742 | +0.01(+0.28%) |
Aug 04, 2015 | 5.116 | 5.130 | 5.089 | 5.116 | 348,007 | +0.00(+0.00%) |
Aug 03, 2015 | 5.102 | 5.116 | 5.069 | 5.116 | 417,635 | +0.00(+0.00%) |
Jul 31, 2015 | 5.083 | 5.130 | 5.083 | 5.116 | 356,871 | +0.03(+0.56%) |
Jul 30, 2015 | 5.111 | 5.135 | 5.055 | 5.088 | 625,960 | -0.03(-0.65%) |
Jul 29, 2015 | 5.040 | 5.121 | 5.031 | 5.121 | 507,690 | +0.06(+1.12%) |
Jul 28, 2015 | 5.003 | 5.078 | 5.003 | 5.064 | 628,579 | +0.05(+1.04%) |
Jul 27, 2015 | 5.088 | 5.121 | 4.998 | 5.012 | 743,339 | -0.12(-2.30%) |
Jul 24, 2015 | 5.177 | 5.177 | 5.106 | 5.130 | 318,081 | -0.03(-0.64%) |
Jul 23, 2015 | 5.201 | 5.206 | 5.144 | 5.163 | 682,998 | -0.04(-0.77%) |
Jul 22, 2015 | 5.201 | 5.234 | 5.196 | 5.203 | 509,623 | -0.03(-0.50%) |
Jul 21, 2015 | 5.210 | 5.243 | 5.196 | 5.229 | 381,649 | +0.00(+0.09%) |
Jul 20, 2015 | 5.248 | 5.253 | 5.210 | 5.225 | 546,985 | -0.04(-0.72%) |
Jul 17, 2015 | 5.291 | 5.291 | 5.243 | 5.262 | 476,062 | -0.04(-0.80%) |
Jul 16, 2015 | 5.258 | 5.305 | 5.258 | 5.305 | 628,880 | +0.06(+1.08%) |
Jul 15, 2015 | 5.272 | 5.295 | 5.234 | 5.248 | 804,780 | -0.01(-0.18%) |
Jul 14, 2015 | 5.215 | 5.258 | 5.196 | 5.258 | 447,898 | +0.05(+0.91%) |
Jul 13, 2015 | 5.196 | 5.220 | 5.173 | 5.210 | 528,409 | +0.04(+0.73%) |
Jul 10, 2015 | 5.149 | 5.173 | 5.136 | 5.173 | 523,603 | +0.09(+1.86%) |
Jul 09, 2015 | 5.130 | 5.149 | 5.078 | 5.078 | 550,448 | -0.01(-0.19%) |
Jul 08, 2015 | 5.135 | 5.144 | 5.083 | 5.088 | 485,067 | -0.09(-1.71%) |
Jul 07, 2015 | 5.115 | 5.176 | 5.054 | 5.176 | 677,615 | +0.04(+0.82%) |
Jul 06, 2015 | 5.129 | 5.169 | 5.106 | 5.134 | 499,091 | -0.03(-0.55%) |
Jul 02, 2015 | 5.186 | 5.162 | 5.162 | 5.162 | 478,825 | -0.01(-0.18%) |