Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.360 | 4.393 | 4.355 | 4.355 | 15,973 | +0.01(+0.12%) |
Aug 28, 2015 | 4.366 | 4.409 | 4.349 | 4.349 | 42,464 | -0.02(-0.37%) |
Aug 27, 2015 | 4.366 | 4.366 | 4.343 | 4.366 | 14,368 | +0.05(+1.25%) |
Aug 26, 2015 | 4.274 | 4.312 | 4.258 | 4.312 | 33,647 | +0.06(+1.52%) |
Aug 25, 2015 | 4.242 | 4.304 | 4.242 | 4.247 | 35,274 | -0.02(-0.51%) |
Aug 24, 2015 | 4.247 | 4.312 | 4.247 | 4.269 | 21,431 | -0.06(-1.49%) |
Aug 21, 2015 | 4.339 | 4.339 | 4.312 | 4.333 | 7,271 | -0.02(-0.50%) |
Aug 20, 2015 | 4.339 | 4.360 | 4.339 | 4.355 | 5,872 | -0.01(-0.25%) |
Aug 19, 2015 | 4.366 | 4.376 | 4.339 | 4.366 | 11,254 | -0.03(-0.74%) |
Aug 18, 2015 | 4.403 | 4.403 | 4.366 | 4.398 | 3,632 | +0.03(+0.74%) |
Aug 17, 2015 | 4.403 | 4.409 | 4.296 | 4.366 | 17,741 | -0.01(-0.25%) |
Aug 14, 2015 | 4.430 | 4.436 | 4.339 | 4.376 | 29,742 | -0.05(-1.22%) |
Aug 13, 2015 | 4.382 | 4.452 | 4.382 | 4.430 | 6,824 | +0.01(+0.24%) |
Aug 12, 2015 | 4.420 | 4.420 | 4.369 | 4.420 | 18,934 | +0.06(+1.49%) |
Aug 11, 2015 | 4.352 | 4.382 | 4.333 | 4.355 | 4,939 | +0.01(+0.25%) |
Aug 10, 2015 | 4.333 | 4.344 | 4.312 | 4.344 | 10,616 | -0.02(-0.37%) |
Aug 07, 2015 | 4.318 | 4.376 | 4.312 | 4.360 | 23,344 | +0.02(+0.37%) |
Aug 06, 2015 | 4.312 | 4.344 | 4.312 | 4.344 | 23,988 | -0.01(-0.33%) |
Aug 05, 2015 | 4.339 | 4.359 | 4.312 | 4.359 | 13,375 | +0.02(+0.46%) |
Aug 04, 2015 | 4.339 | 4.339 | 4.329 | 4.339 | 5,987 | +0.01(+0.25%) |
Aug 03, 2015 | 4.312 | 4.328 | 4.312 | 4.328 | 3,515 | -0.01(-0.25%) |
Jul 31, 2015 | 4.364 | 4.376 | 4.312 | 4.339 | 3,877 | -0.03(-0.74%) |
Jul 30, 2015 | 4.360 | 4.371 | 4.360 | 4.371 | 5,360 | +0.01(+0.25%) |
Jul 29, 2015 | 4.328 | 4.366 | 4.312 | 4.360 | 28,638 | +0.02(+0.37%) |
Jul 28, 2015 | 4.331 | 4.355 | 4.331 | 4.344 | 9,887 | +0.00(+0.00%) |
Jul 27, 2015 | 4.366 | 4.366 | 4.339 | 4.344 | 20,322 | -0.01(-0.19%) |
Jul 24, 2015 | 4.360 | 4.366 | 4.339 | 4.352 | 11,347 | +0.01(+0.19%) |
Jul 23, 2015 | 4.393 | 4.393 | 4.339 | 4.344 | 23,745 | -0.02(-0.37%) |
Jul 22, 2015 | 4.364 | 4.371 | 4.323 | 4.360 | 4,182 | -0.01(-0.12%) |
Jul 21, 2015 | 4.363 | 4.366 | 4.339 | 4.366 | 13,872 | -0.01(-0.12%) |
Jul 20, 2015 | 4.323 | 4.371 | 4.323 | 4.371 | 7,542 | +0.01(+0.12%) |
Jul 17, 2015 | 4.339 | 4.366 | 4.323 | 4.366 | 5,133 | +0.01(+0.12%) |
Jul 16, 2015 | 4.366 | 4.366 | 4.301 | 4.360 | 4,020 | +0.00(+0.00%) |
Jul 15, 2015 | 4.285 | 4.360 | 4.285 | 4.360 | 12,191 | +0.04(+1.00%) |
Jul 14, 2015 | 4.333 | 4.353 | 4.306 | 4.317 | 68,529 | -0.03(-0.74%) |
Jul 13, 2015 | 4.306 | 4.358 | 4.306 | 4.349 | 12,035 | +0.01(+0.25%) |
Jul 10, 2015 | 4.312 | 4.339 | 4.312 | 4.339 | 6,831 | +0.00(+0.00%) |
Jul 09, 2015 | 4.355 | 4.360 | 4.258 | 4.339 | 11,160 | +0.00(+0.06%) |
Jul 08, 2015 | 4.330 | 4.351 | 4.290 | 4.336 | 8,725 | -0.03(-0.68%) |
Jul 07, 2015 | 4.306 | 4.366 | 4.306 | 4.366 | 6,568 | +0.00(+0.00%) |
Jul 06, 2015 | 4.301 | 4.366 | 4.301 | 4.366 | 14,574 | +0.03(+0.62%) |
Jul 02, 2015 | 4.344 | 4.339 | 4.339 | 4.339 | 16,513 | +0.06(+1.39%) |
Jul 01, 2015 | 4.312 | 4.355 | 4.279 | 4.279 | 7,458 | -0.03(-0.75%) |
Jun 30, 2015 | 4.355 | 4.356 | 4.266 | 4.312 | 11,071 | -0.06(-1.36%) |
Jun 29, 2015 | 4.398 | 4.403 | 4.290 | 4.371 | 8,069 | +0.03(+0.75%) |
Jun 26, 2015 | 4.393 | 4.393 | 4.339 | 4.339 | 17,040 | -0.05(-1.23%) |
Jun 25, 2015 | 4.280 | 4.393 | 4.280 | 4.393 | 17,804 | +0.06(+1.49%) |
Jun 24, 2015 | 4.263 | 4.339 | 4.263 | 4.328 | 16,555 | -0.01(-0.18%) |
Jun 23, 2015 | 4.339 | 4.339 | 4.306 | 4.336 | 5,722 | -0.02(-0.56%) |
Jun 22, 2015 | 4.338 | 4.360 | 4.338 | 4.360 | 7,562 | +0.17(+4.12%) |
Jun 19, 2015 | 4.323 | 4.409 | 4.188 | 4.188 | 28,862 | -0.22(-5.01%) |
Jun 18, 2015 | 4.317 | 4.409 | 4.269 | 4.409 | 22,342 | +0.09(+2.00%) |
Jun 17, 2015 | 4.317 | 4.398 | 4.317 | 4.323 | 6,887 | -0.01(-0.31%) |
Jun 16, 2015 | 4.382 | 4.387 | 4.312 | 4.336 | 15,351 | -0.05(-1.05%) |
Jun 15, 2015 | 4.517 | 4.538 | 4.323 | 4.382 | 36,597 | -0.13(-2.98%) |
Jun 12, 2015 | 4.554 | 4.554 | 4.312 | 4.517 | 56,402 | +0.03(+0.60%) |
Jun 11, 2015 | 4.279 | 4.560 | 4.279 | 4.490 | 57,625 | +0.16(+3.74%) |
Jun 10, 2015 | 4.393 | 4.393 | 4.263 | 4.328 | 17,019 | +0.04(+0.88%) |
Jun 09, 2015 | 4.290 | 4.306 | 4.290 | 4.290 | 3,532 | -0.01(-0.12%) |
Jun 08, 2015 | 4.269 | 4.317 | 4.269 | 4.296 | 4,992 | +0.00(+0.01%) |
Jun 05, 2015 | 4.242 | 4.317 | 4.242 | 4.295 | 3,635 | +0.03(+0.61%) |
Jun 04, 2015 | 4.312 | 4.312 | 4.269 | 4.269 | 1,847 | +0.03(+0.63%) |
Jun 03, 2015 | 4.247 | 4.290 | 4.247 | 4.242 | 10,605 | -0.01(-0.18%) |
Jun 02, 2015 | 4.247 | 4.250 | 4.242 | 4.250 | 4,456 | -0.03(-0.70%) |