Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.353 | 4.389 | 4.343 | 4.378 | 4,175,776 | +0.00(+0.09%) |
Aug 28, 2015 | 4.334 | 4.376 | 4.314 | 4.374 | 3,165,176 | +0.03(+0.78%) |
Aug 27, 2015 | 4.293 | 4.341 | 4.251 | 4.340 | 3,454,480 | +0.08(+1.76%) |
Aug 26, 2015 | 4.264 | 4.275 | 4.156 | 4.265 | 2,824,264 | +0.07(+1.64%) |
Aug 25, 2015 | 4.268 | 4.276 | 4.170 | 4.196 | 4,731,432 | +0.01(+0.30%) |
Aug 24, 2015 | 4.199 | 4.290 | 4.105 | 4.184 | 3,678,760 | -0.14(-3.24%) |
Aug 21, 2015 | 4.385 | 4.400 | 4.322 | 4.324 | 3,428,832 | -0.09(-2.07%) |
Aug 20, 2015 | 4.471 | 4.494 | 4.415 | 4.415 | 2,414,944 | -0.10(-2.19%) |
Aug 19, 2015 | 4.536 | 4.551 | 4.484 | 4.514 | 1,652,136 | -0.05(-1.07%) |
Aug 18, 2015 | 4.574 | 4.590 | 4.561 | 4.562 | 1,254,048 | -0.03(-0.65%) |
Aug 17, 2015 | 4.532 | 4.594 | 4.505 | 4.593 | 2,073,024 | +0.04(+0.99%) |
Aug 14, 2015 | 4.500 | 4.564 | 4.480 | 4.548 | 1,450,736 | +0.04(+0.94%) |
Aug 13, 2015 | 4.494 | 4.521 | 4.463 | 4.505 | 5,277,288 | +0.00(+0.06%) |
Aug 12, 2015 | 4.492 | 4.516 | 4.442 | 4.503 | 1,803,272 | -0.03(-0.58%) |
Aug 11, 2015 | 4.534 | 4.544 | 4.508 | 4.529 | 1,195,616 | -0.04(-0.77%) |
Aug 10, 2015 | 4.537 | 4.577 | 4.518 | 4.564 | 1,558,640 | +0.04(+0.94%) |
Aug 07, 2015 | 4.496 | 4.524 | 4.479 | 4.521 | 2,052,336 | +0.02(+0.53%) |
Aug 06, 2015 | 4.551 | 4.578 | 4.487 | 4.497 | 1,542,944 | -0.05(-1.02%) |
Aug 05, 2015 | 4.540 | 4.582 | 4.531 | 4.544 | 1,689,464 | +0.02(+0.47%) |
Aug 04, 2015 | 4.511 | 4.554 | 4.485 | 4.522 | 1,515,368 | +0.01(+0.14%) |
Aug 03, 2015 | 4.518 | 4.525 | 4.473 | 4.516 | 1,913,256 | +0.01(+0.28%) |
Jul 31, 2015 | 4.499 | 4.531 | 4.464 | 4.504 | 2,145,832 | +0.02(+0.45%) |
Jul 30, 2015 | 4.487 | 4.513 | 4.452 | 4.484 | 2,145,488 | -0.02(-0.36%) |
Jul 29, 2015 | 4.463 | 4.506 | 4.451 | 4.500 | 3,648,448 | +0.04(+0.78%) |
Jul 28, 2015 | 4.434 | 4.485 | 4.400 | 4.465 | 2,760,096 | +0.06(+1.33%) |
Jul 27, 2015 | 4.389 | 4.446 | 4.376 | 4.406 | 1,817,720 | -0.02(-0.48%) |
Jul 24, 2015 | 4.491 | 4.500 | 4.418 | 4.428 | 2,331,456 | -0.06(-1.34%) |
Jul 23, 2015 | 4.500 | 4.535 | 4.482 | 4.487 | 2,108,432 | -0.02(-0.50%) |
Jul 22, 2015 | 4.463 | 4.515 | 4.430 | 4.510 | 2,211,088 | +0.02(+0.47%) |
Jul 21, 2015 | 4.571 | 4.585 | 4.486 | 4.489 | 3,536,824 | -0.09(-1.91%) |
Jul 20, 2015 | 4.575 | 4.596 | 4.560 | 4.576 | 2,425,960 | -0.00(-0.03%) |
Jul 17, 2015 | 4.577 | 4.600 | 4.560 | 4.577 | 3,842,560 | -0.00(-0.03%) |
Jul 16, 2015 | 4.585 | 4.590 | 4.555 | 4.579 | 3,535,960 | +0.03(+0.58%) |
Jul 15, 2015 | 4.526 | 4.560 | 4.505 | 4.553 | 6,385,736 | +0.04(+0.80%) |
Jul 14, 2015 | 4.500 | 4.529 | 4.496 | 4.516 | 4,008,664 | +0.03(+0.67%) |
Jul 13, 2015 | 4.478 | 4.494 | 4.421 | 4.486 | 7,292,232 | +0.05(+1.24%) |
Jul 10, 2015 | 4.428 | 4.462 | 4.405 | 4.431 | 2,400,184 | +0.02(+0.51%) |
Jul 09, 2015 | 4.452 | 4.452 | 4.401 | 4.409 | 2,892,312 | -0.00(-0.03%) |
Jul 08, 2015 | 4.482 | 4.513 | 4.397 | 4.410 | 4,674,904 | -0.09(-2.11%) |
Jul 07, 2015 | 4.494 | 4.526 | 4.473 | 4.505 | 6,424,480 | +0.03(+0.75%) |
Jul 06, 2015 | 4.442 | 4.475 | 4.438 | 4.471 | 4,496,688 | +0.03(+0.68%) |
Jul 02, 2015 | 4.457 | 4.441 | 4.441 | 4.441 | 4,157,600 | -0.01(-0.31%) |
Jul 01, 2015 | 4.486 | 4.486 | 4.438 | 4.455 | 2,920,344 | +0.02(+0.45%) |
Jun 30, 2015 | 4.442 | 4.469 | 4.421 | 4.435 | 4,109,440 | +0.01(+0.34%) |
Jun 29, 2015 | 4.454 | 4.468 | 4.418 | 4.420 | 3,892,472 | -0.04(-1.01%) |
Jun 26, 2015 | 4.463 | 4.487 | 4.459 | 4.465 | 9,006,952 | +0.01(+0.14%) |
Jun 25, 2015 | 4.461 | 4.484 | 4.450 | 4.459 | 2,190,976 | +0.00(+0.03%) |
Jun 24, 2015 | 4.491 | 4.496 | 4.452 | 4.457 | 2,489,392 | -0.03(-0.67%) |
Jun 23, 2015 | 4.495 | 4.497 | 4.474 | 4.487 | 3,634,608 | +0.00(+0.08%) |
Jun 22, 2015 | 4.510 | 4.511 | 4.478 | 4.484 | 2,349,160 | +0.00(+0.11%) |
Jun 19, 2015 | 4.505 | 4.505 | 4.471 | 4.479 | 4,398,448 | -0.02(-0.33%) |
Jun 18, 2015 | 4.479 | 4.525 | 4.479 | 4.494 | 3,222,984 | +0.03(+0.76%) |
Jun 17, 2015 | 4.500 | 4.519 | 4.453 | 4.460 | 4,478,504 | -0.04(-0.89%) |
Jun 16, 2015 | 4.460 | 4.519 | 4.447 | 4.500 | 3,397,920 | +0.04(+0.84%) |
Jun 15, 2015 | 4.454 | 4.480 | 4.434 | 4.463 | 4,556,888 | -0.01(-0.20%) |
Jun 12, 2015 | 4.478 | 4.484 | 4.454 | 4.471 | 3,333,376 | -0.01(-0.31%) |
Jun 11, 2015 | 4.469 | 4.486 | 4.450 | 4.485 | 3,320,520 | +0.02(+0.50%) |
Jun 10, 2015 | 4.459 | 4.485 | 4.455 | 4.463 | 3,900,352 | +0.01(+0.28%) |
Jun 09, 2015 | 4.435 | 4.461 | 4.433 | 4.450 | 2,584,448 | +0.01(+0.25%) |
Jun 08, 2015 | 4.454 | 4.480 | 4.439 | 4.439 | 5,016,144 | -0.03(-0.67%) |
Jun 05, 2015 | 4.456 | 4.482 | 4.442 | 4.469 | 3,700,848 | +0.02(+0.53%) |
Jun 04, 2015 | 4.438 | 4.487 | 4.406 | 4.445 | 8,843,224 | +0.13(+2.92%) |
Jun 03, 2015 | 4.290 | 4.348 | 4.290 | 4.319 | 6,553,152 | +0.03(+0.61%) |
Jun 02, 2015 | 4.256 | 4.306 | 4.256 | 4.293 | 5,130,472 | +0.02(+0.41%) |