Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.072 | 4.079 | 4.004 | 4.059 | 124,117 | +0.02(+0.43%) |
Sep 29, 2015 | 4.049 | 4.049 | 3.982 | 4.042 | 95,195 | -0.02(-0.37%) |
Sep 28, 2015 | 4.192 | 4.192 | 4.049 | 4.057 | 83,898 | -0.13(-3.05%) |
Sep 25, 2015 | 4.215 | 4.226 | 4.169 | 4.184 | 97,382 | -0.03(-0.71%) |
Sep 24, 2015 | 4.215 | 4.222 | 4.139 | 4.215 | 216,961 | -0.01(-0.18%) |
Sep 23, 2015 | 4.237 | 4.267 | 4.215 | 4.222 | 91,343 | -0.02(-0.35%) |
Sep 22, 2015 | 4.230 | 4.275 | 4.207 | 4.237 | 109,132 | -0.06(-1.40%) |
Sep 21, 2015 | 4.350 | 4.387 | 4.290 | 4.297 | 62,254 | -0.06(-1.38%) |
Sep 18, 2015 | 4.320 | 4.380 | 4.312 | 4.357 | 93,900 | +0.00(+0.00%) |
Sep 17, 2015 | 4.312 | 4.402 | 4.297 | 4.357 | 101,797 | +0.04(+0.87%) |
Sep 16, 2015 | 4.327 | 4.342 | 4.312 | 4.320 | 111,103 | -0.02(-0.35%) |
Sep 15, 2015 | 4.267 | 4.335 | 4.267 | 4.335 | 115,090 | +0.05(+1.23%) |
Sep 14, 2015 | 4.275 | 4.312 | 4.230 | 4.282 | 104,269 | -0.03(-0.70%) |
Sep 11, 2015 | 4.297 | 4.312 | 4.267 | 4.312 | 97,218 | +0.01(+0.30%) |
Sep 10, 2015 | 4.285 | 4.299 | 4.262 | 4.299 | 102,260 | +0.00(+0.00%) |
Sep 09, 2015 | 4.337 | 4.366 | 4.292 | 4.299 | 105,861 | -0.04(-0.86%) |
Sep 08, 2015 | 4.299 | 4.344 | 4.285 | 4.337 | 151,101 | +0.07(+1.75%) |
Sep 04, 2015 | 4.203 | 4.262 | 4.262 | 4.262 | 135,814 | +0.02(+0.53%) |
Sep 03, 2015 | 4.247 | 4.270 | 4.232 | 4.240 | 195,455 | +0.02(+0.53%) |
Sep 02, 2015 | 4.247 | 4.262 | 4.217 | 4.217 | 124,849 | -0.01(-0.35%) |
Sep 01, 2015 | 4.210 | 4.262 | 4.203 | 4.232 | 144,399 | -0.04(-1.05%) |
Aug 31, 2015 | 4.307 | 4.307 | 4.270 | 4.277 | 89,920 | -0.03(-0.69%) |
Aug 28, 2015 | 4.285 | 4.329 | 4.285 | 4.307 | 69,246 | +0.02(+0.52%) |
Aug 27, 2015 | 4.299 | 4.322 | 4.270 | 4.285 | 106,661 | +0.05(+1.23%) |
Aug 26, 2015 | 4.210 | 4.270 | 4.195 | 4.232 | 136,080 | +0.07(+1.79%) |
Aug 25, 2015 | 4.240 | 4.270 | 4.154 | 4.158 | 113,210 | -0.01(-0.18%) |
Aug 24, 2015 | 4.016 | 4.217 | 3.741 | 4.165 | 262,604 | -0.13(-3.12%) |
Aug 21, 2015 | 4.344 | 4.419 | 4.292 | 4.299 | 271,287 | -0.13(-2.86%) |
Aug 20, 2015 | 4.471 | 4.473 | 4.419 | 4.426 | 97,450 | -0.07(-1.49%) |
Aug 19, 2015 | 4.516 | 4.530 | 4.493 | 4.493 | 73,989 | -0.02(-0.50%) |
Aug 18, 2015 | 4.516 | 4.538 | 4.501 | 4.516 | 86,148 | -0.01(-0.33%) |
Aug 17, 2015 | 4.523 | 4.560 | 4.508 | 4.530 | 137,698 | -0.01(-0.29%) |
Aug 14, 2015 | 4.553 | 4.553 | 4.523 | 4.544 | 63,393 | -0.02(-0.36%) |
Aug 13, 2015 | 4.560 | 4.583 | 4.545 | 4.560 | 82,190 | -0.02(-0.49%) |
Aug 12, 2015 | 4.545 | 4.583 | 4.523 | 4.583 | 87,078 | +0.01(+0.28%) |
Aug 11, 2015 | 4.570 | 4.592 | 4.540 | 4.570 | 66,092 | -0.03(-0.64%) |
Aug 10, 2015 | 4.592 | 4.614 | 4.577 | 4.599 | 63,392 | +0.02(+0.48%) |
Aug 07, 2015 | 4.622 | 4.629 | 4.577 | 4.577 | 81,436 | -0.06(-1.27%) |
Aug 06, 2015 | 4.622 | 4.636 | 4.592 | 4.636 | 140,223 | -0.01(-0.16%) |
Aug 05, 2015 | 4.629 | 4.644 | 4.607 | 4.644 | 91,396 | +0.04(+0.80%) |
Aug 04, 2015 | 4.622 | 4.636 | 4.599 | 4.607 | 92,715 | -0.03(-0.64%) |
Aug 03, 2015 | 4.585 | 4.636 | 4.585 | 4.636 | 99,590 | +0.04(+0.80%) |
Jul 31, 2015 | 4.607 | 4.639 | 4.585 | 4.599 | 58,698 | +0.01(+0.32%) |
Jul 30, 2015 | 4.563 | 4.607 | 4.555 | 4.585 | 106,138 | +0.00(+0.00%) |
Jul 29, 2015 | 4.555 | 4.592 | 4.555 | 4.585 | 74,224 | +0.03(+0.65%) |
Jul 28, 2015 | 4.533 | 4.599 | 4.533 | 4.555 | 116,905 | +0.02(+0.49%) |
Jul 27, 2015 | 4.592 | 4.651 | 4.526 | 4.533 | 73,822 | -0.10(-2.08%) |
Jul 24, 2015 | 4.673 | 4.710 | 4.629 | 4.629 | 61,898 | -0.05(-1.11%) |
Jul 23, 2015 | 4.718 | 4.747 | 4.681 | 4.681 | 131,965 | -0.03(-0.63%) |
Jul 22, 2015 | 4.703 | 4.755 | 4.689 | 4.710 | 90,400 | +0.00(+0.00%) |
Jul 21, 2015 | 4.755 | 4.770 | 4.710 | 4.710 | 132,158 | -0.04(-0.78%) |
Jul 20, 2015 | 4.792 | 4.792 | 4.747 | 4.747 | 56,417 | -0.04(-0.93%) |
Jul 17, 2015 | 4.799 | 4.807 | 4.740 | 4.792 | 173,014 | -0.01(-0.15%) |
Jul 16, 2015 | 4.747 | 4.799 | 4.733 | 4.799 | 105,847 | +0.05(+1.09%) |
Jul 15, 2015 | 4.718 | 4.770 | 4.703 | 4.747 | 215,949 | +0.04(+0.78%) |
Jul 14, 2015 | 4.696 | 4.747 | 4.696 | 4.710 | 159,436 | -0.03(-0.62%) |
Jul 13, 2015 | 4.710 | 4.740 | 4.681 | 4.740 | 124,853 | +0.06(+1.22%) |
Jul 10, 2015 | 4.610 | 4.683 | 4.602 | 4.683 | 174,734 | +0.09(+1.92%) |
Jul 09, 2015 | 4.617 | 4.639 | 4.573 | 4.595 | 156,142 | -0.02(-0.48%) |
Jul 08, 2015 | 4.632 | 4.661 | 4.602 | 4.617 | 143,722 | -0.06(-1.26%) |
Jul 07, 2015 | 4.683 | 4.683 | 4.624 | 4.676 | 207,941 | -0.01(-0.31%) |
Jul 06, 2015 | 4.698 | 4.698 | 4.668 | 4.690 | 114,627 | -0.03(-0.62%) |
Jul 02, 2015 | 4.720 | 4.720 | 4.720 | 4.720 | 197,406 | -0.01(-0.16%) |