Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.498 | 4.531 | 4.453 | 4.521 | 2,300,626 | +0.03(+0.71%) |
Sep 29, 2015 | 4.567 | 4.599 | 4.489 | 4.489 | 1,839,085 | -0.07(-1.51%) |
Sep 28, 2015 | 4.641 | 4.641 | 4.540 | 4.558 | 886,720 | -0.08(-1.78%) |
Sep 25, 2015 | 4.641 | 4.663 | 4.622 | 4.641 | 573,146 | -0.00(-0.05%) |
Sep 24, 2015 | 4.627 | 4.654 | 4.608 | 4.643 | 783,678 | +0.01(+0.15%) |
Sep 23, 2015 | 4.691 | 4.691 | 4.631 | 4.636 | 681,483 | -0.05(-1.17%) |
Sep 22, 2015 | 4.654 | 4.700 | 4.650 | 4.691 | 1,149,228 | -0.00(-0.10%) |
Sep 21, 2015 | 4.691 | 4.718 | 4.669 | 4.695 | 485,893 | -0.00(-0.10%) |
Sep 18, 2015 | 4.645 | 4.712 | 4.645 | 4.700 | 846,660 | +0.02(+0.39%) |
Sep 17, 2015 | 4.627 | 4.709 | 4.622 | 4.682 | 926,916 | +0.04(+0.79%) |
Sep 16, 2015 | 4.645 | 4.668 | 4.631 | 4.645 | 624,462 | -0.01(-0.20%) |
Sep 15, 2015 | 4.636 | 4.659 | 4.636 | 4.654 | 528,980 | +0.03(+0.59%) |
Sep 14, 2015 | 4.650 | 4.654 | 4.627 | 4.627 | 484,204 | -0.02(-0.49%) |
Sep 11, 2015 | 4.631 | 4.659 | 4.622 | 4.650 | 472,348 | +0.02(+0.40%) |
Sep 10, 2015 | 4.590 | 4.645 | 4.590 | 4.631 | 425,852 | +0.03(+0.69%) |
Sep 09, 2015 | 4.631 | 4.636 | 4.595 | 4.600 | 426,887 | -0.04(-0.78%) |
Sep 08, 2015 | 4.586 | 4.640 | 4.586 | 4.636 | 630,283 | +0.06(+1.39%) |
Sep 04, 2015 | 4.568 | 4.572 | 4.572 | 4.572 | 443,568 | -0.01(-0.30%) |
Sep 03, 2015 | 4.559 | 4.613 | 4.554 | 4.586 | 1,027,602 | +0.03(+0.70%) |
Sep 02, 2015 | 4.563 | 4.577 | 4.545 | 4.554 | 684,946 | +0.00(+0.10%) |
Sep 01, 2015 | 4.499 | 4.554 | 4.499 | 4.549 | 774,689 | +0.01(+0.30%) |
Aug 31, 2015 | 4.581 | 4.590 | 4.531 | 4.536 | 1,304,347 | -0.05(-1.09%) |
Aug 28, 2015 | 4.554 | 4.609 | 4.545 | 4.586 | 1,386,941 | +0.04(+0.80%) |
Aug 27, 2015 | 4.568 | 4.600 | 4.540 | 4.549 | 986,305 | +0.00(+0.10%) |
Aug 26, 2015 | 4.490 | 4.549 | 4.490 | 4.545 | 1,818,175 | +0.08(+1.83%) |
Aug 25, 2015 | 4.436 | 4.477 | 4.436 | 4.463 | 2,012,736 | +0.06(+1.45%) |
Aug 24, 2015 | 4.395 | 4.495 | 4.167 | 4.399 | 2,152,214 | -0.15(-3.30%) |
Aug 21, 2015 | 4.554 | 4.570 | 4.531 | 4.549 | 892,648 | -0.01(-0.30%) |
Aug 20, 2015 | 4.572 | 4.581 | 4.554 | 4.563 | 631,887 | -0.04(-0.79%) |
Aug 19, 2015 | 4.586 | 4.604 | 4.572 | 4.600 | 665,447 | -0.00(-0.10%) |
Aug 18, 2015 | 4.590 | 4.613 | 4.581 | 4.604 | 775,177 | -0.01(-0.30%) |
Aug 17, 2015 | 4.631 | 4.635 | 4.581 | 4.618 | 1,191,567 | -0.03(-0.69%) |
Aug 14, 2015 | 4.640 | 4.663 | 4.636 | 4.650 | 490,400 | +0.01(+0.29%) |
Aug 13, 2015 | 4.636 | 4.650 | 4.618 | 4.636 | 493,774 | -0.02(-0.49%) |
Aug 12, 2015 | 4.627 | 4.659 | 4.622 | 4.659 | 837,540 | +0.00(+0.10%) |
Aug 11, 2015 | 4.672 | 4.677 | 4.654 | 4.654 | 823,358 | -0.05(-1.06%) |
Aug 10, 2015 | 4.686 | 4.713 | 4.681 | 4.704 | 661,709 | +0.02(+0.39%) |
Aug 07, 2015 | 4.690 | 4.731 | 4.686 | 4.686 | 716,866 | -0.03(-0.58%) |
Aug 06, 2015 | 4.744 | 4.749 | 4.699 | 4.713 | 937,070 | -0.04(-0.86%) |
Aug 05, 2015 | 4.776 | 4.803 | 4.754 | 4.754 | 871,236 | -0.02(-0.47%) |
Aug 04, 2015 | 4.767 | 4.792 | 4.758 | 4.776 | 638,823 | -0.01(-0.28%) |
Aug 03, 2015 | 4.767 | 4.799 | 4.754 | 4.790 | 432,989 | +0.01(+0.19%) |
Jul 31, 2015 | 4.744 | 4.794 | 4.740 | 4.781 | 1,230,755 | +0.05(+1.05%) |
Jul 30, 2015 | 4.681 | 4.735 | 4.681 | 4.731 | 829,424 | +0.04(+0.77%) |
Jul 29, 2015 | 4.654 | 4.708 | 4.654 | 4.695 | 861,401 | +0.03(+0.68%) |
Jul 28, 2015 | 4.654 | 4.699 | 4.636 | 4.663 | 966,402 | +0.01(+0.19%) |
Jul 27, 2015 | 4.672 | 4.677 | 4.627 | 4.654 | 713,208 | -0.04(-0.87%) |
Jul 24, 2015 | 4.758 | 4.758 | 4.690 | 4.695 | 747,283 | -0.07(-1.42%) |
Jul 23, 2015 | 4.772 | 4.776 | 4.740 | 4.763 | 928,844 | +0.00(+0.00%) |
Jul 22, 2015 | 4.785 | 4.790 | 4.744 | 4.763 | 1,330,064 | -0.04(-0.75%) |
Jul 21, 2015 | 4.799 | 4.835 | 4.785 | 4.799 | 695,735 | -0.02(-0.47%) |
Jul 20, 2015 | 4.889 | 4.889 | 4.817 | 4.821 | 844,232 | -0.07(-1.39%) |
Jul 17, 2015 | 4.889 | 4.903 | 4.876 | 4.889 | 348,435 | -0.02(-0.46%) |
Jul 16, 2015 | 4.857 | 4.912 | 4.854 | 4.912 | 1,042,770 | +0.05(+1.12%) |
Jul 15, 2015 | 4.830 | 4.871 | 4.826 | 4.857 | 909,313 | +0.03(+0.66%) |
Jul 14, 2015 | 4.826 | 4.839 | 4.821 | 4.826 | 699,037 | -0.01(-0.19%) |
Jul 13, 2015 | 4.844 | 4.857 | 4.826 | 4.835 | 991,775 | -0.01(-0.19%) |
Jul 10, 2015 | 4.817 | 4.848 | 4.817 | 4.844 | 658,536 | +0.03(+0.56%) |
Jul 09, 2015 | 4.817 | 4.833 | 4.812 | 4.817 | 667,872 | +0.00(+0.09%) |
Jul 08, 2015 | 4.799 | 4.821 | 4.759 | 4.812 | 628,286 | -0.04(-0.74%) |
Jul 07, 2015 | 4.871 | 4.871 | 4.812 | 4.848 | 689,169 | -0.03(-0.55%) |
Jul 06, 2015 | 4.844 | 4.880 | 4.835 | 4.875 | 761,984 | +0.01(+0.18%) |
Jul 02, 2015 | 4.848 | 4.866 | 4.866 | 4.866 | 360,641 | +0.02(+0.37%) |