Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.476 | 4.559 | 4.453 | 4.510 | 184,719 | +0.05(+1.10%) |
Aug 28, 2015 | 4.370 | 4.472 | 4.370 | 4.460 | 333,832 | +0.10(+2.25%) |
Aug 27, 2015 | 4.389 | 4.445 | 4.340 | 4.362 | 416,626 | +0.05(+1.05%) |
Aug 26, 2015 | 4.412 | 4.438 | 4.309 | 4.317 | 372,255 | -0.09(-2.00%) |
Aug 25, 2015 | 4.397 | 4.460 | 4.368 | 4.405 | 329,564 | +0.14(+3.27%) |
Aug 24, 2015 | 4.254 | 4.309 | 4.148 | 4.265 | 539,798 | -0.15(-3.41%) |
Aug 21, 2015 | 4.533 | 4.533 | 4.383 | 4.416 | 270,852 | -0.11(-2.51%) |
Aug 20, 2015 | 4.577 | 4.592 | 4.478 | 4.529 | 134,698 | -0.04(-0.96%) |
Aug 19, 2015 | 4.628 | 4.628 | 4.551 | 4.573 | 151,335 | -0.03(-0.72%) |
Aug 18, 2015 | 4.617 | 4.672 | 4.595 | 4.606 | 115,524 | -0.02(-0.40%) |
Aug 17, 2015 | 4.551 | 4.661 | 4.551 | 4.625 | 296,733 | +0.09(+2.02%) |
Aug 14, 2015 | 4.482 | 4.570 | 4.451 | 4.533 | 195,510 | +0.07(+1.64%) |
Aug 13, 2015 | 4.515 | 4.551 | 4.445 | 4.460 | 288,957 | +0.01(+0.33%) |
Aug 12, 2015 | 4.456 | 4.456 | 4.313 | 4.445 | 419,491 | +0.04(+1.00%) |
Aug 11, 2015 | 4.390 | 4.441 | 4.364 | 4.401 | 231,198 | -0.00(-0.08%) |
Aug 10, 2015 | 4.320 | 4.408 | 4.276 | 4.405 | 403,696 | +0.17(+3.89%) |
Aug 07, 2015 | 4.364 | 4.364 | 4.060 | 4.240 | 413,768 | -0.15(-3.51%) |
Aug 06, 2015 | 4.507 | 4.515 | 4.326 | 4.394 | 300,910 | -0.11(-2.52%) |
Aug 05, 2015 | 4.639 | 4.661 | 4.482 | 4.507 | 361,526 | -0.10(-2.15%) |
Aug 04, 2015 | 4.595 | 4.643 | 4.573 | 4.606 | 76,601 | -0.03(-0.55%) |
Aug 03, 2015 | 4.680 | 4.709 | 4.614 | 4.632 | 121,713 | -0.08(-1.79%) |
Jul 31, 2015 | 4.746 | 4.746 | 4.683 | 4.716 | 172,538 | -0.02(-0.39%) |
Jul 30, 2015 | 4.804 | 4.878 | 4.676 | 4.735 | 314,235 | +0.04(+0.78%) |
Jul 29, 2015 | 4.628 | 4.702 | 4.617 | 4.698 | 97,716 | +0.06(+1.34%) |
Jul 28, 2015 | 4.621 | 4.654 | 4.570 | 4.636 | 163,668 | +0.07(+1.53%) |
Jul 27, 2015 | 4.658 | 4.658 | 4.540 | 4.566 | 202,154 | -0.07(-1.43%) |
Jul 24, 2015 | 4.753 | 4.753 | 4.599 | 4.632 | 251,943 | -0.11(-2.32%) |
Jul 23, 2015 | 4.802 | 4.802 | 4.702 | 4.742 | 267,711 | -0.06(-1.30%) |
Jul 22, 2015 | 4.878 | 4.878 | 4.764 | 4.804 | 207,959 | -0.04(-0.76%) |
Jul 21, 2015 | 4.911 | 4.917 | 4.804 | 4.841 | 109,070 | -0.04(-0.90%) |
Jul 20, 2015 | 4.944 | 4.944 | 4.881 | 4.885 | 100,129 | -0.04(-0.75%) |
Jul 17, 2015 | 4.907 | 5.014 | 4.907 | 4.922 | 306,012 | -0.01(-0.22%) |
Jul 16, 2015 | 4.878 | 4.988 | 4.878 | 4.933 | 197,489 | +0.04(+0.75%) |
Jul 15, 2015 | 4.936 | 4.936 | 4.864 | 4.896 | 138,398 | -0.02(-0.45%) |
Jul 14, 2015 | 4.907 | 4.944 | 4.878 | 4.918 | 192,281 | +0.03(+0.68%) |
Jul 13, 2015 | 4.892 | 4.926 | 4.872 | 4.885 | 152,325 | +0.03(+0.60%) |
Jul 10, 2015 | 4.856 | 4.926 | 4.841 | 4.856 | 270,623 | -0.02(-0.45%) |
Jul 09, 2015 | 4.900 | 4.940 | 4.867 | 4.878 | 180,205 | -0.05(-1.04%) |
Jul 08, 2015 | 4.940 | 4.940 | 4.878 | 4.929 | 142,828 | -0.01(-0.22%) |
Jul 07, 2015 | 4.922 | 4.944 | 4.823 | 4.940 | 201,977 | +0.01(+0.15%) |
Jul 06, 2015 | 4.896 | 4.944 | 4.896 | 4.933 | 113,116 | +0.05(+0.98%) |
Jul 02, 2015 | 4.892 | 4.885 | 4.885 | 4.885 | 273,208 | -0.03(-0.60%) |
Jul 01, 2015 | 4.977 | 4.984 | 4.859 | 4.915 | 342,919 | -0.03(-0.59%) |
Jun 30, 2015 | 4.870 | 5.065 | 4.870 | 4.944 | 664,301 | +0.07(+1.43%) |
Jun 29, 2015 | 4.870 | 4.909 | 4.837 | 4.874 | 570,974 | +0.00(+0.00%) |
Jun 26, 2015 | 4.848 | 4.944 | 4.826 | 4.874 | 567,203 | -0.01(-0.15%) |
Jun 25, 2015 | 4.896 | 4.896 | 4.771 | 4.881 | 608,196 | +0.03(+0.53%) |
Jun 24, 2015 | 4.984 | 4.988 | 4.830 | 4.856 | 545,442 | -0.10(-2.07%) |
Jun 23, 2015 | 4.966 | 4.995 | 4.951 | 4.959 | 208,731 | -0.01(-0.15%) |
Jun 22, 2015 | 5.039 | 5.058 | 4.966 | 4.966 | 356,454 | -0.09(-1.74%) |
Jun 19, 2015 | 5.039 | 5.058 | 5.025 | 5.054 | 315,116 | +0.04(+0.73%) |
Jun 18, 2015 | 5.028 | 5.058 | 5.006 | 5.017 | 302,715 | +0.02(+0.44%) |
Jun 17, 2015 | 5.028 | 5.080 | 4.981 | 4.995 | 267,915 | +0.01(+0.15%) |
Jun 16, 2015 | 5.102 | 5.135 | 4.981 | 4.988 | 281,038 | -0.07(-1.31%) |
Jun 15, 2015 | 5.076 | 5.103 | 5.047 | 5.054 | 250,795 | -0.01(-0.15%) |
Jun 12, 2015 | 5.050 | 5.076 | 5.032 | 5.061 | 114,916 | +0.00(+0.07%) |
Jun 11, 2015 | 5.010 | 5.072 | 5.010 | 5.058 | 155,922 | +0.02(+0.36%) |
Jun 10, 2015 | 4.981 | 5.054 | 4.966 | 5.039 | 258,031 | +0.00(+0.07%) |
Jun 09, 2015 | 5.039 | 5.072 | 5.025 | 5.036 | 135,188 | -0.03(-0.65%) |
Jun 08, 2015 | 5.105 | 5.124 | 5.058 | 5.069 | 298,213 | -0.02(-0.43%) |
Jun 05, 2015 | 5.135 | 5.135 | 5.091 | 5.091 | 70,671 | +0.00(+0.07%) |
Jun 04, 2015 | 5.190 | 5.190 | 5.076 | 5.087 | 134,798 | -0.07(-1.28%) |
Jun 03, 2015 | 5.153 | 5.223 | 5.116 | 5.153 | 388,135 | +0.02(+0.36%) |
Jun 02, 2015 | 4.970 | 5.149 | 4.936 | 5.135 | 414,390 | +0.15(+3.02%) |