Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.765 | 4.817 | 4.726 | 4.791 | 6,986,495 | +0.06(+1.21%) |
Sep 29, 2015 | 4.816 | 4.837 | 4.708 | 4.733 | 9,046,358 | -0.08(-1.71%) |
Sep 28, 2015 | 4.980 | 4.991 | 4.758 | 4.816 | 11,831,914 | -0.18(-3.52%) |
Sep 25, 2015 | 5.026 | 5.026 | 4.970 | 4.991 | 6,207,997 | -0.01(-0.28%) |
Sep 24, 2015 | 4.998 | 5.026 | 4.960 | 5.005 | 5,861,348 | -0.01(-0.14%) |
Sep 23, 2015 | 4.991 | 5.019 | 4.981 | 5.012 | 2,686,885 | +0.03(+0.63%) |
Sep 22, 2015 | 5.022 | 5.067 | 4.974 | 4.981 | 3,162,749 | -0.06(-1.10%) |
Sep 21, 2015 | 4.991 | 5.050 | 4.988 | 5.036 | 5,249,891 | +0.05(+1.04%) |
Sep 18, 2015 | 4.946 | 5.008 | 4.939 | 4.984 | 12,994,488 | +0.01(+0.14%) |
Sep 17, 2015 | 4.905 | 5.036 | 4.828 | 4.977 | 7,981,798 | +0.08(+1.55%) |
Sep 16, 2015 | 4.894 | 4.912 | 4.863 | 4.901 | 4,750,838 | +0.01(+0.28%) |
Sep 15, 2015 | 4.863 | 4.912 | 4.839 | 4.887 | 5,979,015 | +0.03(+0.57%) |
Sep 14, 2015 | 4.804 | 4.866 | 4.792 | 4.860 | 5,313,145 | +0.07(+1.45%) |
Sep 11, 2015 | 4.745 | 4.804 | 4.745 | 4.790 | 3,529,391 | +0.03(+0.73%) |
Sep 10, 2015 | 4.766 | 4.790 | 4.735 | 4.756 | 5,574,814 | -0.02(-0.44%) |
Sep 09, 2015 | 4.835 | 4.856 | 4.773 | 4.776 | 4,403,837 | -0.05(-1.01%) |
Sep 08, 2015 | 4.846 | 4.860 | 4.818 | 4.825 | 4,052,872 | +0.01(+0.29%) |
Sep 04, 2015 | 4.808 | 4.811 | 4.811 | 4.811 | 4,230,761 | -0.02(-0.36%) |
Sep 03, 2015 | 4.794 | 4.842 | 4.773 | 4.828 | 3,179,772 | +0.04(+0.80%) |
Sep 02, 2015 | 4.863 | 4.870 | 4.773 | 4.790 | 5,185,610 | -0.05(-1.00%) |
Sep 01, 2015 | 4.821 | 4.853 | 4.797 | 4.839 | 5,385,597 | -0.01(-0.29%) |
Aug 31, 2015 | 4.811 | 4.870 | 4.794 | 4.853 | 5,207,742 | +0.03(+0.72%) |
Aug 28, 2015 | 4.828 | 4.846 | 4.794 | 4.818 | 5,431,906 | -0.02(-0.43%) |
Aug 27, 2015 | 4.811 | 4.887 | 4.780 | 4.839 | 5,411,895 | +0.05(+1.09%) |
Aug 26, 2015 | 4.731 | 4.808 | 4.711 | 4.787 | 5,646,651 | +0.08(+1.77%) |
Aug 25, 2015 | 4.711 | 4.794 | 4.693 | 4.704 | 5,159,349 | +0.04(+0.89%) |
Aug 24, 2015 | 4.711 | 4.797 | 4.129 | 4.662 | 10,893,255 | -0.15(-3.17%) |
Aug 21, 2015 | 4.894 | 4.918 | 4.790 | 4.815 | 7,911,287 | -0.09(-1.91%) |
Aug 20, 2015 | 4.842 | 4.932 | 4.842 | 4.908 | 9,242,929 | +0.06(+1.14%) |
Aug 19, 2015 | 4.884 | 4.891 | 4.846 | 4.853 | 15,428,348 | -0.03(-0.64%) |
Aug 18, 2015 | 4.891 | 4.894 | 4.866 | 4.884 | 3,337,399 | -0.01(-0.21%) |
Aug 17, 2015 | 4.877 | 4.905 | 4.870 | 4.894 | 4,719,294 | +0.01(+0.28%) |
Aug 14, 2015 | 4.849 | 4.894 | 4.839 | 4.880 | 7,904,834 | +0.03(+0.64%) |
Aug 13, 2015 | 4.884 | 4.884 | 4.825 | 4.849 | 8,919,094 | -0.03(-0.64%) |
Aug 12, 2015 | 4.860 | 4.901 | 4.815 | 4.880 | 4,703,923 | +0.01(+0.21%) |
Aug 11, 2015 | 4.866 | 4.887 | 4.842 | 4.870 | 4,162,065 | -0.01(-0.21%) |
Aug 10, 2015 | 4.894 | 4.918 | 4.866 | 4.880 | 3,300,224 | -0.00(-0.07%) |
Aug 07, 2015 | 4.908 | 4.918 | 4.873 | 4.884 | 5,007,666 | -0.03(-0.70%) |
Aug 06, 2015 | 4.953 | 4.974 | 4.873 | 4.918 | 8,292,162 | -0.01(-0.14%) |
Aug 05, 2015 | 4.943 | 4.943 | 4.891 | 4.925 | 3,888,169 | -0.00(-0.07%) |
Aug 04, 2015 | 4.943 | 4.963 | 4.918 | 4.929 | 3,252,010 | -0.01(-0.28%) |
Aug 03, 2015 | 4.929 | 4.946 | 4.918 | 4.943 | 4,250,032 | +0.01(+0.28%) |
Jul 31, 2015 | 4.915 | 4.967 | 4.901 | 4.929 | 5,772,307 | +0.04(+0.85%) |
Jul 30, 2015 | 4.922 | 4.922 | 4.870 | 4.887 | 4,322,894 | +0.00(+0.07%) |
Jul 29, 2015 | 4.873 | 4.898 | 4.849 | 4.884 | 6,658,786 | +0.04(+0.79%) |
Jul 28, 2015 | 4.839 | 4.873 | 4.832 | 4.846 | 4,093,603 | +0.01(+0.29%) |
Jul 27, 2015 | 4.797 | 4.849 | 4.794 | 4.832 | 4,076,907 | +0.03(+0.65%) |
Jul 24, 2015 | 4.828 | 4.860 | 4.794 | 4.801 | 2,429,018 | -0.03(-0.65%) |
Jul 23, 2015 | 4.912 | 4.915 | 4.825 | 4.832 | 6,069,970 | -0.08(-1.62%) |
Jul 22, 2015 | 4.901 | 4.936 | 4.898 | 4.912 | 1,889,918 | +0.00(+0.00%) |
Jul 21, 2015 | 4.901 | 4.932 | 4.901 | 4.912 | 2,217,162 | +0.00(+0.00%) |
Jul 20, 2015 | 4.929 | 4.936 | 4.891 | 4.912 | 2,384,816 | -0.00(-0.07%) |
Jul 17, 2015 | 4.925 | 4.929 | 4.891 | 4.915 | 2,460,548 | -0.01(-0.21%) |
Jul 16, 2015 | 4.918 | 4.957 | 4.918 | 4.925 | 2,964,948 | +0.01(+0.14%) |
Jul 15, 2015 | 4.901 | 4.922 | 4.873 | 4.918 | 3,300,842 | +0.01(+0.28%) |
Jul 14, 2015 | 4.901 | 4.929 | 4.887 | 4.905 | 5,256,116 | +0.01(+0.28%) |
Jul 13, 2015 | 4.925 | 4.950 | 4.887 | 4.891 | 4,577,467 | -0.01(-0.28%) |
Jul 10, 2015 | 4.860 | 4.936 | 4.849 | 4.905 | 5,920,294 | +0.05(+0.93%) |
Jul 09, 2015 | 4.963 | 4.970 | 4.856 | 4.860 | 5,388,319 | -0.07(-1.47%) |
Jul 08, 2015 | 4.950 | 4.991 | 4.922 | 4.932 | 5,578,461 | -0.03(-0.70%) |
Jul 07, 2015 | 4.925 | 4.981 | 4.913 | 4.967 | 10,040,748 | +0.10(+1.99%) |
Jul 06, 2015 | 4.815 | 4.870 | 4.813 | 4.870 | 5,692,178 | +0.05(+0.93%) |
Jul 02, 2015 | 4.842 | 4.825 | 4.825 | 4.825 | 4,621,097 | +0.01(+0.29%) |