Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.296 | 4.319 | 4.206 | 4.253 | 107,053 | -0.01(-0.34%) |
Sep 29, 2015 | 4.329 | 4.329 | 4.267 | 4.267 | 11,747 | -0.01(-0.25%) |
Sep 28, 2015 | 4.311 | 4.332 | 4.228 | 4.278 | 17,120 | -0.04(-0.92%) |
Sep 25, 2015 | 4.394 | 4.394 | 4.278 | 4.318 | 9,406 | +0.00(+0.08%) |
Sep 24, 2015 | 4.423 | 4.423 | 4.271 | 4.314 | 9,968 | -0.10(-2.29%) |
Sep 23, 2015 | 4.430 | 4.506 | 4.412 | 4.415 | 21,804 | +0.09(+2.00%) |
Sep 22, 2015 | 4.228 | 4.394 | 4.211 | 4.329 | 12,112 | +0.07(+1.61%) |
Sep 21, 2015 | 4.332 | 4.394 | 4.260 | 4.260 | 10,893 | -0.09(-2.16%) |
Sep 18, 2015 | 4.260 | 4.358 | 4.248 | 4.354 | 24,790 | +0.07(+1.60%) |
Sep 17, 2015 | 4.419 | 4.495 | 4.238 | 4.285 | 36,651 | -0.19(-4.35%) |
Sep 16, 2015 | 4.433 | 4.506 | 4.337 | 4.480 | 47,514 | +0.10(+2.39%) |
Sep 15, 2015 | 4.275 | 4.386 | 4.275 | 4.376 | 22,557 | +0.12(+2.80%) |
Sep 14, 2015 | 4.170 | 4.275 | 4.121 | 4.256 | 27,657 | +0.09(+2.25%) |
Sep 11, 2015 | 4.141 | 4.181 | 4.074 | 4.163 | 25,582 | +0.03(+0.70%) |
Sep 10, 2015 | 4.127 | 4.163 | 4.121 | 4.134 | 8,334 | +0.01(+0.35%) |
Sep 09, 2015 | 4.123 | 4.148 | 4.098 | 4.119 | 18,084 | +0.00(+0.09%) |
Sep 08, 2015 | 4.098 | 4.137 | 4.098 | 4.116 | 22,798 | -0.03(-0.61%) |
Sep 04, 2015 | 4.116 | 4.141 | 4.141 | 4.141 | 11,910 | +0.03(+0.61%) |
Sep 03, 2015 | 4.068 | 4.123 | 4.068 | 4.116 | 14,536 | +0.05(+1.24%) |
Sep 02, 2015 | 4.112 | 4.127 | 3.989 | 4.065 | 42,016 | -0.06(-1.40%) |
Sep 01, 2015 | 4.047 | 4.141 | 4.043 | 4.123 | 12,874 | -0.02(-0.44%) |
Aug 31, 2015 | 4.127 | 4.195 | 4.098 | 4.141 | 47,719 | -0.01(-0.35%) |
Aug 28, 2015 | 4.127 | 4.238 | 4.127 | 4.155 | 16,126 | +0.02(+0.44%) |
Aug 27, 2015 | 4.152 | 4.161 | 4.116 | 4.137 | 24,311 | -0.01(-0.35%) |
Aug 26, 2015 | 4.224 | 4.231 | 3.971 | 4.152 | 135,724 | -0.02(-0.56%) |
Aug 25, 2015 | 4.249 | 4.249 | 4.065 | 4.175 | 41,130 | +0.01(+0.30%) |
Aug 24, 2015 | 3.971 | 4.206 | 3.592 | 4.163 | 50,459 | -0.08(-1.79%) |
Aug 21, 2015 | 4.303 | 4.328 | 4.026 | 4.238 | 13,195 | -0.10(-2.33%) |
Aug 20, 2015 | 4.300 | 4.423 | 4.220 | 4.340 | 59,386 | +0.06(+1.35%) |
Aug 19, 2015 | 4.271 | 4.314 | 4.260 | 4.282 | 36,299 | +0.03(+0.68%) |
Aug 18, 2015 | 4.271 | 4.284 | 4.242 | 4.253 | 38,238 | -0.01(-0.34%) |
Aug 17, 2015 | 4.256 | 4.278 | 4.249 | 4.267 | 29,125 | -0.03(-0.67%) |
Aug 14, 2015 | 4.285 | 4.314 | 4.213 | 4.296 | 40,598 | +0.02(+0.42%) |
Aug 13, 2015 | 4.318 | 4.318 | 4.260 | 4.278 | 17,563 | -0.04(-1.00%) |
Aug 12, 2015 | 4.332 | 4.332 | 4.195 | 4.321 | 50,159 | +0.02(+0.42%) |
Aug 11, 2015 | 4.419 | 4.455 | 4.260 | 4.303 | 58,760 | -0.11(-2.53%) |
Aug 10, 2015 | 4.415 | 4.549 | 4.397 | 4.415 | 41,060 | +0.02(+0.41%) |
Aug 07, 2015 | 4.549 | 4.654 | 4.336 | 4.397 | 30,643 | -0.19(-4.25%) |
Aug 06, 2015 | 4.643 | 4.643 | 4.332 | 4.592 | 85,683 | -0.14(-2.90%) |
Aug 05, 2015 | 4.531 | 4.729 | 4.523 | 4.729 | 45,215 | +0.21(+4.55%) |
Aug 04, 2015 | 4.571 | 4.589 | 4.524 | 4.524 | 10,539 | -0.03(-0.71%) |
Aug 03, 2015 | 4.549 | 4.567 | 4.516 | 4.556 | 41,681 | -0.03(-0.55%) |
Jul 31, 2015 | 4.618 | 4.661 | 4.574 | 4.581 | 10,805 | -0.02(-0.39%) |
Jul 30, 2015 | 4.599 | 4.672 | 4.571 | 4.599 | 12,993 | -0.01(-0.23%) |
Jul 29, 2015 | 4.625 | 4.679 | 4.578 | 4.610 | 14,126 | +0.03(+0.63%) |
Jul 28, 2015 | 4.657 | 4.726 | 4.549 | 4.581 | 30,662 | -0.06(-1.40%) |
Jul 27, 2015 | 4.545 | 4.668 | 4.513 | 4.646 | 30,560 | +0.04(+0.78%) |
Jul 24, 2015 | 4.690 | 4.697 | 4.589 | 4.610 | 29,864 | -0.05(-1.01%) |
Jul 23, 2015 | 4.646 | 4.683 | 4.589 | 4.657 | 21,125 | -0.03(-0.58%) |
Jul 22, 2015 | 4.731 | 4.731 | 4.594 | 4.684 | 38,874 | -0.06(-1.36%) |
Jul 21, 2015 | 4.922 | 4.922 | 4.684 | 4.749 | 39,718 | -0.17(-3.37%) |
Jul 20, 2015 | 5.041 | 5.041 | 4.623 | 4.915 | 77,382 | -0.13(-2.64%) |
Jul 17, 2015 | 4.746 | 5.059 | 4.746 | 5.048 | 92,061 | +0.30(+6.29%) |
Jul 16, 2015 | 4.702 | 4.785 | 4.692 | 4.749 | 31,523 | +0.05(+1.07%) |
Jul 15, 2015 | 4.695 | 4.717 | 4.645 | 4.699 | 33,242 | -0.01(-0.15%) |
Jul 14, 2015 | 4.674 | 4.710 | 4.674 | 4.706 | 26,412 | +0.07(+1.48%) |
Jul 13, 2015 | 4.681 | 4.681 | 4.591 | 4.638 | 58,121 | +0.04(+0.78%) |
Jul 10, 2015 | 4.645 | 4.720 | 4.522 | 4.601 | 62,571 | -0.01(-0.31%) |
Jul 09, 2015 | 4.504 | 4.616 | 4.444 | 4.616 | 76,280 | +0.18(+4.14%) |
Jul 08, 2015 | 4.465 | 4.519 | 4.432 | 4.432 | 79,943 | -0.05(-1.12%) |
Jul 07, 2015 | 4.648 | 4.688 | 4.454 | 4.483 | 103,362 | -0.16(-3.41%) |
Jul 06, 2015 | 4.717 | 4.770 | 4.591 | 4.641 | 82,143 | -0.06(-1.30%) |
Jul 02, 2015 | 4.774 | 4.702 | 4.702 | 4.702 | 83,042 | -0.07(-1.51%) |