Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.042 | 4.281 | 4.042 | 4.132 | 10,854 | -0.19(-4.38%) |
Aug 28, 2015 | 4.202 | 4.361 | 4.172 | 4.321 | 2,273 | +0.17(+4.07%) |
Aug 27, 2015 | 4.162 | 4.232 | 4.142 | 4.152 | 11,641 | +0.02(+0.48%) |
Aug 26, 2015 | 4.261 | 4.261 | 4.132 | 4.132 | 18,861 | -0.13(-3.04%) |
Aug 25, 2015 | 4.242 | 4.261 | 4.182 | 4.261 | 6,705 | +0.12(+2.88%) |
Aug 24, 2015 | 4.062 | 4.222 | 4.132 | 4.142 | 13,178 | +0.01(+0.24%) |
Aug 21, 2015 | 4.132 | 4.310 | 4.132 | 4.132 | 26,437 | -0.02(-0.48%) |
Aug 20, 2015 | 4.381 | 4.381 | 4.142 | 4.152 | 30,745 | -0.33(-7.34%) |
Aug 19, 2015 | 4.271 | 4.550 | 4.271 | 4.481 | 22,098 | +0.17(+3.93%) |
Aug 18, 2015 | 4.299 | 4.331 | 4.281 | 4.311 | 4,842 | +0.04(+0.93%) |
Aug 17, 2015 | 4.212 | 4.371 | 4.182 | 4.271 | 14,434 | +0.17(+4.13%) |
Aug 14, 2015 | 4.202 | 4.202 | 4.102 | 4.102 | 18,423 | -0.04(-0.96%) |
Aug 13, 2015 | 4.142 | 4.202 | 4.102 | 4.142 | 41,733 | -0.02(-0.60%) |
Aug 12, 2015 | 4.105 | 4.202 | 4.102 | 4.167 | 14,060 | +0.03(+0.84%) |
Aug 11, 2015 | 4.092 | 4.184 | 4.092 | 4.132 | 4,121 | -0.04(-0.95%) |
Aug 10, 2015 | 4.062 | 4.172 | 4.052 | 4.172 | 13,985 | +0.11(+2.70%) |
Aug 07, 2015 | 4.132 | 4.172 | 3.983 | 4.062 | 22,618 | -0.01(-0.24%) |
Aug 06, 2015 | 4.182 | 4.202 | 4.082 | 4.072 | 26,676 | -0.06(-1.45%) |
Aug 05, 2015 | 4.032 | 4.162 | 4.032 | 4.132 | 27,904 | -0.01(-0.24%) |
Aug 04, 2015 | 4.072 | 4.182 | 4.072 | 4.142 | 26,848 | +0.06(+1.46%) |
Aug 03, 2015 | 4.122 | 4.152 | 4.082 | 4.082 | 6,325 | -0.07(-1.68%) |
Jul 31, 2015 | 4.152 | 4.152 | 4.122 | 4.152 | 8,034 | +0.07(+1.71%) |
Jul 30, 2015 | 4.072 | 4.152 | 4.072 | 4.082 | 19,986 | -0.04(-1.05%) |
Jul 29, 2015 | 4.152 | 4.182 | 4.112 | 4.126 | 8,962 | +0.05(+1.27%) |
Jul 28, 2015 | 4.044 | 4.112 | 4.032 | 4.074 | 18,324 | -0.05(-1.17%) |
Jul 27, 2015 | 4.162 | 4.182 | 4.102 | 4.122 | 14,820 | +0.02(+0.49%) |
Jul 24, 2015 | 4.202 | 4.202 | 4.082 | 4.102 | 56,467 | -0.03(-0.72%) |
Jul 23, 2015 | 4.271 | 4.271 | 4.112 | 4.132 | 17,448 | -0.04(-0.95%) |
Jul 22, 2015 | 4.232 | 4.252 | 4.082 | 4.172 | 35,319 | +0.00(+0.00%) |
Jul 21, 2015 | 4.242 | 4.271 | 4.132 | 4.172 | 17,207 | -0.08(-1.87%) |
Jul 20, 2015 | 4.281 | 4.291 | 4.232 | 4.252 | 13,191 | -0.01(-0.23%) |
Jul 17, 2015 | 4.232 | 4.301 | 4.232 | 4.261 | 10,708 | +0.01(+0.23%) |
Jul 16, 2015 | 4.301 | 4.301 | 4.232 | 4.252 | 21,647 | -0.03(-0.70%) |
Jul 15, 2015 | 4.301 | 4.371 | 4.281 | 4.281 | 13,704 | +0.00(+0.00%) |
Jul 14, 2015 | 4.291 | 4.371 | 4.252 | 4.281 | 18,525 | +0.05(+1.18%) |
Jul 13, 2015 | 4.182 | 4.411 | 4.182 | 4.232 | 28,605 | +0.06(+1.43%) |
Jul 10, 2015 | 4.271 | 4.301 | 4.172 | 4.172 | 35,653 | -0.06(-1.41%) |
Jul 09, 2015 | 4.301 | 4.301 | 4.212 | 4.232 | 17,184 | -0.06(-1.39%) |
Jul 08, 2015 | 4.351 | 4.351 | 4.252 | 4.291 | 22,217 | +0.02(+0.47%) |
Jul 07, 2015 | 4.381 | 4.421 | 4.261 | 4.271 | 53,288 | -0.12(-2.72%) |
Jul 06, 2015 | 4.351 | 4.491 | 4.351 | 4.391 | 20,242 | +0.02(+0.46%) |
Jul 02, 2015 | 4.311 | 4.371 | 4.371 | 4.371 | 11,851 | +0.11(+2.57%) |
Jul 01, 2015 | 4.351 | 4.500 | 4.261 | 4.261 | 15,507 | -0.08(-1.83%) |
Jun 30, 2015 | 4.522 | 4.522 | 4.331 | 4.341 | 25,162 | +0.04(+0.93%) |
Jun 29, 2015 | 4.371 | 4.510 | 4.261 | 4.301 | 40,355 | -0.15(-3.38%) |
Jun 26, 2015 | 4.530 | 4.530 | 4.451 | 4.452 | 8,958 | -0.05(-1.19%) |
Jun 25, 2015 | 4.481 | 4.570 | 4.481 | 4.505 | 12,938 | -0.02(-0.55%) |
Jun 24, 2015 | 4.501 | 4.570 | 4.481 | 4.530 | 9,947 | -0.09(-1.86%) |
Jun 23, 2015 | 4.381 | 4.620 | 4.361 | 4.616 | 18,364 | +0.24(+5.60%) |
Jun 22, 2015 | 4.331 | 4.381 | 4.301 | 4.371 | 38,059 | +0.08(+1.86%) |
Jun 19, 2015 | 4.331 | 4.361 | 4.291 | 4.291 | 22,046 | -0.03(-0.69%) |
Jun 18, 2015 | 4.276 | 4.331 | 4.276 | 4.321 | 9,860 | +0.03(+0.70%) |
Jun 17, 2015 | 4.291 | 4.311 | 4.261 | 4.291 | 15,437 | -0.04(-0.92%) |
Jun 16, 2015 | 4.281 | 4.371 | 4.281 | 4.331 | 39,728 | +0.02(+0.46%) |
Jun 15, 2015 | 4.232 | 4.391 | 4.232 | 4.311 | 33,140 | -0.03(-0.62%) |
Jun 12, 2015 | 4.341 | 4.391 | 4.331 | 4.338 | 13,431 | -0.08(-1.87%) |
Jun 11, 2015 | 4.371 | 4.430 | 4.371 | 4.421 | 12,727 | +0.04(+0.91%) |
Jun 10, 2015 | 4.411 | 4.421 | 4.331 | 4.381 | 19,732 | -0.03(-0.75%) |
Jun 09, 2015 | 4.391 | 4.441 | 4.381 | 4.414 | 5,423 | -0.01(-0.15%) |
Jun 08, 2015 | 4.421 | 4.471 | 4.401 | 4.421 | 9,649 | +0.04(+0.91%) |
Jun 05, 2015 | 4.441 | 4.461 | 4.381 | 4.381 | 5,637 | -0.11(-2.35%) |
Jun 04, 2015 | 4.441 | 4.491 | 4.431 | 4.487 | 4,158 | -0.01(-0.31%) |
Jun 03, 2015 | 4.431 | 4.530 | 4.411 | 4.500 | 9,089 | +0.01(+0.22%) |
Jun 02, 2015 | 4.431 | 4.520 | 4.431 | 4.491 | 36,251 | +0.10(+2.27%) |