Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.511 | 4.519 | 4.476 | 4.502 | 624,644 | -0.02(-0.48%) |
Aug 28, 2015 | 4.489 | 4.545 | 4.485 | 4.524 | 598,522 | +0.00(+0.00%) |
Aug 27, 2015 | 4.502 | 4.575 | 4.490 | 4.524 | 411,927 | +0.04(+0.86%) |
Aug 26, 2015 | 4.433 | 4.485 | 4.382 | 4.485 | 447,268 | +0.13(+3.07%) |
Aug 25, 2015 | 4.420 | 4.433 | 4.339 | 4.351 | 575,785 | +0.07(+1.61%) |
Aug 24, 2015 | 4.321 | 4.364 | 4.162 | 4.283 | 1,334,911 | -0.10(-2.36%) |
Aug 21, 2015 | 4.459 | 4.476 | 4.373 | 4.386 | 722,330 | -0.11(-2.49%) |
Aug 20, 2015 | 4.532 | 4.532 | 4.498 | 4.498 | 361,282 | -0.06(-1.29%) |
Aug 19, 2015 | 4.565 | 4.582 | 4.540 | 4.557 | 394,775 | -0.03(-0.74%) |
Aug 18, 2015 | 4.540 | 4.591 | 4.540 | 4.591 | 436,586 | +0.04(+0.94%) |
Aug 17, 2015 | 4.531 | 4.548 | 4.523 | 4.548 | 227,515 | +0.01(+0.19%) |
Aug 14, 2015 | 4.531 | 4.544 | 4.510 | 4.540 | 206,417 | +0.02(+0.47%) |
Aug 13, 2015 | 4.523 | 4.547 | 4.514 | 4.518 | 161,850 | -0.01(-0.28%) |
Aug 12, 2015 | 4.493 | 4.544 | 4.481 | 4.531 | 497,517 | +0.03(+0.57%) |
Aug 11, 2015 | 4.497 | 4.527 | 4.493 | 4.506 | 490,666 | -0.00(-0.09%) |
Aug 10, 2015 | 4.518 | 4.544 | 4.506 | 4.510 | 345,553 | +0.02(+0.38%) |
Aug 07, 2015 | 4.552 | 4.557 | 4.488 | 4.493 | 319,617 | -0.07(-1.50%) |
Aug 06, 2015 | 4.595 | 4.599 | 4.548 | 4.561 | 609,770 | -0.05(-1.02%) |
Aug 05, 2015 | 4.591 | 4.621 | 4.582 | 4.608 | 333,166 | +0.03(+0.75%) |
Aug 04, 2015 | 4.544 | 4.574 | 4.544 | 4.574 | 257,706 | +0.03(+0.56%) |
Aug 03, 2015 | 4.570 | 4.580 | 4.540 | 4.548 | 389,862 | -0.02(-0.47%) |
Jul 31, 2015 | 4.578 | 4.591 | 4.565 | 4.570 | 337,338 | +0.01(+0.28%) |
Jul 30, 2015 | 4.561 | 4.578 | 4.552 | 4.557 | 240,059 | -0.01(-0.28%) |
Jul 29, 2015 | 4.531 | 4.578 | 4.531 | 4.570 | 227,246 | +0.02(+0.47%) |
Jul 28, 2015 | 4.506 | 4.563 | 4.493 | 4.548 | 298,546 | +0.06(+1.43%) |
Jul 27, 2015 | 4.488 | 4.501 | 4.484 | 4.484 | 404,218 | -0.03(-0.76%) |
Jul 24, 2015 | 4.557 | 4.582 | 4.514 | 4.518 | 386,267 | -0.04(-0.84%) |
Jul 23, 2015 | 4.582 | 4.604 | 4.544 | 4.557 | 377,169 | -0.01(-0.19%) |
Jul 22, 2015 | 4.599 | 4.608 | 4.564 | 4.565 | 427,000 | -0.02(-0.53%) |
Jul 21, 2015 | 4.619 | 4.632 | 4.585 | 4.590 | 374,876 | -0.04(-0.82%) |
Jul 20, 2015 | 4.632 | 4.640 | 4.598 | 4.628 | 460,984 | +0.00(+0.00%) |
Jul 17, 2015 | 4.632 | 4.637 | 4.611 | 4.628 | 458,131 | +0.00(+0.00%) |
Jul 16, 2015 | 4.623 | 4.649 | 4.612 | 4.628 | 281,482 | +0.03(+0.55%) |
Jul 15, 2015 | 4.611 | 4.615 | 4.598 | 4.602 | 242,534 | +0.00(+0.09%) |
Jul 14, 2015 | 4.577 | 4.602 | 4.577 | 4.598 | 233,293 | +0.02(+0.46%) |
Jul 13, 2015 | 4.552 | 4.581 | 4.552 | 4.577 | 397,228 | +0.03(+0.74%) |
Jul 10, 2015 | 4.539 | 4.547 | 4.518 | 4.543 | 220,208 | +0.05(+1.13%) |
Jul 09, 2015 | 4.543 | 4.543 | 4.488 | 4.492 | 376,947 | -0.01(-0.28%) |
Jul 08, 2015 | 4.505 | 4.509 | 4.484 | 4.505 | 369,065 | -0.03(-0.56%) |
Jul 07, 2015 | 4.526 | 4.547 | 4.484 | 4.530 | 382,325 | +0.00(+0.09%) |
Jul 06, 2015 | 4.492 | 4.526 | 4.463 | 4.526 | 254,085 | -0.01(-0.19%) |
Jul 02, 2015 | 4.568 | 4.535 | 4.535 | 4.535 | 326,238 | -0.03(-0.56%) |
Jul 01, 2015 | 4.602 | 4.615 | 4.556 | 4.560 | 457,954 | -0.01(-0.28%) |
Jun 30, 2015 | 4.518 | 4.590 | 4.501 | 4.573 | 659,954 | +0.08(+1.79%) |
Jun 29, 2015 | 4.484 | 4.497 | 4.475 | 4.492 | 666,524 | -0.03(-0.75%) |
Jun 26, 2015 | 4.547 | 4.552 | 4.488 | 4.526 | 626,418 | -0.02(-0.47%) |
Jun 25, 2015 | 4.611 | 4.611 | 4.543 | 4.547 | 597,392 | -0.06(-1.29%) |
Jun 24, 2015 | 4.611 | 4.624 | 4.606 | 4.606 | 375,318 | +0.00(+0.00%) |
Jun 23, 2015 | 4.653 | 4.653 | 4.602 | 4.606 | 494,329 | -0.05(-1.00%) |
Jun 22, 2015 | 4.653 | 4.653 | 4.640 | 4.653 | 341,259 | -0.01(-0.18%) |
Jun 19, 2015 | 4.657 | 4.662 | 4.653 | 4.662 | 367,009 | -0.02(-0.33%) |
Jun 18, 2015 | 4.610 | 4.677 | 4.606 | 4.677 | 778,749 | +0.07(+1.46%) |
Jun 17, 2015 | 4.581 | 4.610 | 4.576 | 4.610 | 278,717 | +0.03(+0.64%) |
Jun 16, 2015 | 4.572 | 4.589 | 4.560 | 4.581 | 359,623 | +0.00(+0.00%) |
Jun 15, 2015 | 4.585 | 4.585 | 4.560 | 4.581 | 440,891 | -0.01(-0.18%) |
Jun 12, 2015 | 4.614 | 4.631 | 4.589 | 4.589 | 428,998 | -0.04(-0.82%) |
Jun 11, 2015 | 4.602 | 4.627 | 4.593 | 4.627 | 425,837 | +0.03(+0.64%) |
Jun 10, 2015 | 4.581 | 4.602 | 4.581 | 4.597 | 339,626 | +0.02(+0.46%) |
Jun 09, 2015 | 4.585 | 4.589 | 4.576 | 4.576 | 350,647 | -0.02(-0.46%) |
Jun 08, 2015 | 4.581 | 4.602 | 4.572 | 4.597 | 406,262 | +0.01(+0.27%) |
Jun 05, 2015 | 4.576 | 4.585 | 4.572 | 4.585 | 272,972 | +0.00(+0.09%) |
Jun 04, 2015 | 4.576 | 4.589 | 4.576 | 4.581 | 427,479 | -0.01(-0.18%) |
Jun 03, 2015 | 4.585 | 4.602 | 4.576 | 4.589 | 447,473 | +0.00(+0.09%) |
Jun 02, 2015 | 4.593 | 4.597 | 4.581 | 4.585 | 522,014 | -0.01(-0.18%) |